FT Vest U.S. Equity Deep Buffer ETF - March (DMAR)

DMAR
🏛️ 美国 →
40.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.07 30.16 30.07 30.16 0.0M
2022-12-29 30.11 30.17 30.11 30.16 0.0M
2022-12-28 30.11 30.11 30.06 30.09 0.0M
2022-12-27 30.10 30.15 30.09 30.12 0.0M
2022-12-23 30.09 30.13 30.09 30.10 0.0M
2022-12-22 30.01 30.11 29.99 30.11 0.0M
2022-12-21 30.11 30.20 30.11 30.19 1.1M
2022-12-20 30.10 30.12 30.04 30.10 0.2M
2022-12-19 30.07 30.10 30.04 30.10 0.9M
2022-12-16 30.14 30.16 30.03 30.15 0.0M
2022-12-15 30.20 30.24 30.13 30.21 0.0M
2022-12-14 30.53 30.57 30.37 30.44 0.0M
2022-12-13 30.73 30.73 30.44 30.51 0.0M
2022-12-12 30.30 30.43 30.30 30.43 0.0M
2022-12-09 30.36 30.40 30.30 30.31 0.0M
2022-12-08 30.32 30.39 30.32 30.35 0.0M
2022-12-07 30.32 30.34 30.26 30.30 0.1M
2022-12-06 30.40 30.42 30.23 30.29 1.5M
2022-12-05 30.50 30.54 30.35 30.37 0.0M
2022-12-02 30.57 30.65 30.53 30.61 0.1M
2022-12-01 30.73 30.75 30.56 30.61 0.1M
2022-11-30 30.34 30.68 30.30 30.63 0.1M
2022-11-29 30.36 30.36 30.28 30.36 0.0M
2022-11-28 30.49 30.49 30.32 30.37 0.0M
2022-11-25 30.53 30.54 30.50 30.51 0.0M
2022-11-23 30.43 30.55 30.43 30.51 0.0M
2022-11-22 30.39 30.49 30.39 30.49 0.0M
2022-11-21 30.32 30.39 30.28 30.36 0.1M
2022-11-18 30.42 30.45 30.32 30.43 0.1M
2022-11-17 30.25 30.39 30.25 30.37 0.1M
2022-11-16 30.43 30.43 30.32 30.37 0.0M
2022-11-15 30.57 30.57 30.31 30.40 0.2M
2022-11-14 30.49 30.54 30.32 30.32 0.0M
2022-11-11 30.47 30.54 30.38 30.50 0.0M
2022-11-10 30.19 30.39 30.19 30.37 0.1M
2022-11-09 30.01 30.04 29.89 29.90 0.0M
2022-11-08 30.11 30.16 30.01 30.13 0.0M
2022-11-07 29.95 30.07 29.93 30.07 0.0M
2022-11-04 29.93 30.00 29.81 29.92 0.0M
2022-11-03 29.74 29.88 29.74 29.86 0.0M
2022-11-02 30.12 30.19 29.91 29.94 0.0M
2022-11-01 30.29 30.29 30.08 30.19 0.1M
2022-10-31 30.18 30.23 30.15 30.21 0.0M
2022-10-28 30.14 30.30 30.13 30.21 0.0M
2022-10-27 30.07 30.15 30.02 30.05 0.0M
2022-10-26 30.01 30.24 30.01 30.10 0.0M
2022-10-25 29.92 30.18 29.92 30.18 0.1M
2022-10-24 29.85 30.02 29.85 29.96 0.0M
2022-10-21 29.67 29.88 29.67 29.88 0.0M
2022-10-20 29.71 29.80 29.61 29.65 0.0M
2022-10-19 29.74 29.75 29.61 29.68 0.0M
2022-10-18 29.87 29.87 29.70 29.75 0.0M
2022-10-17 29.68 29.68 29.64 29.66 0.0M
2022-10-14 29.67 29.67 29.41 29.46 0.0M
2022-10-13 29.15 29.67 29.15 29.61 0.0M
2022-10-12 29.40 29.43 29.37 29.39 0.0M
2022-10-11 29.35 29.50 29.34 29.37 0.0M
2022-10-10 29.46 29.46 29.37 29.43 0.0M
2022-10-07 29.63 29.63 29.44 29.52 0.1M
2022-10-06 29.81 29.93 29.75 29.79 0.0M
2022-10-05 29.74 29.94 29.68 29.89 0.2M
2022-10-04 29.78 29.90 29.77 29.87 0.0M
2022-10-03 29.54 29.66 29.50 29.57 0.0M
2022-09-30 29.44 29.54 29.33 29.35 0.2M
2022-09-29 29.43 29.53 29.43 29.50 0.0M
2022-09-28 29.53 29.75 29.51 29.72 0.1M
2022-09-27 29.57 29.63 29.41 29.50 0.0M
2022-09-26 29.67 29.70 29.49 29.56 0.0M
2022-09-23 29.64 29.66 29.55 29.66 0.0M
2022-09-22 29.76 29.93 29.76 29.85 0.0M
2022-09-21 30.13 30.19 29.95 29.95 0.0M
2022-09-20 30.07 30.16 30.00 30.11 0.0M
2022-09-19 30.02 30.23 30.02 30.21 0.0M
2022-09-16 30.04 30.17 29.99 30.15 0.1M
2022-09-15 30.37 30.37 30.18 30.21 0.0M
2022-09-14 30.30 30.39 30.27 30.33 0.0M
2022-09-13 30.61 30.65 30.30 30.32 0.0M
2022-09-12 30.87 30.97 30.87 30.89 0.0M
2022-09-09 30.67 30.80 30.67 30.78 0.0M
2022-09-08 30.38 30.58 30.38 30.53 0.0M
2022-09-07 30.26 30.51 30.26 30.51 0.0M
2022-09-06 30.23 30.34 30.21 30.23 0.0M
2022-09-02 30.48 30.58 30.26 30.29 0.1M
2022-09-01 30.30 30.40 30.23 30.40 0.0M
2022-08-31 30.56 30.56 30.38 30.41 0.0M
2022-08-30 30.56 30.56 30.45 30.47 0.3M
2022-08-29 30.61 30.82 30.55 30.70 0.3M
2022-08-26 31.25 31.26 30.77 30.77 0.0M
2022-08-25 31.19 31.28 31.11 31.28 0.2M
2022-08-24 30.99 31.10 30.99 31.05 0.0M
2022-08-23 31.06 31.07 30.95 31.01 0.0M
2022-08-22 31.16 31.17 31.05 31.05 0.0M
2022-08-19 31.39 31.41 31.35 31.38 0.0M
2022-08-18 31.48 31.59 31.44 31.59 0.0M
2022-08-17 31.53 31.55 31.46 31.53 0.0M
2022-08-16 31.53 31.68 31.53 31.62 0.0M
2022-08-15 31.47 31.60 31.43 31.60 0.0M
2022-08-12 31.37 31.55 31.35 31.50 0.0M
2022-08-11 31.38 31.40 31.23 31.23 0.3M
2022-08-10 31.24 31.27 31.18 31.25 0.0M
2022-08-09 30.97 30.97 30.92 30.92 0.0M
2022-08-08 31.08 31.13 30.97 31.04 0.0M
2022-08-05 30.94 31.02 30.94 31.01 0.0M
2022-08-04 31.06 31.11 31.01 31.06 0.0M
2022-08-03 30.92 31.13 30.92 31.09 0.0M
2022-08-02 30.89 30.98 30.81 30.86 0.0M
2022-08-01 30.84 30.98 30.84 30.91 0.0M
2022-07-29 30.83 30.99 30.83 30.99 0.0M
2022-07-28 30.54 30.78 30.46 30.78 0.0M
2022-07-27 30.39 30.61 30.38 30.60 0.0M
2022-07-26 30.33 30.33 30.22 30.23 0.0M
2022-07-25 30.29 30.36 30.28 30.36 0.0M
2022-07-22 30.45 30.45 30.27 30.34 0.0M
2022-07-21 30.31 30.47 30.25 30.47 0.0M
2022-07-20 30.33 30.36 30.26 30.36 0.0M
2022-07-19 29.98 30.26 29.98 30.26 0.0M
2022-07-18 30.11 30.17 29.89 29.89 0.0M
2022-07-15 29.95 30.00 29.94 29.99 0.0M
2022-07-14 29.56 29.79 29.56 29.78 0.0M
2022-07-13 29.65 29.87 29.65 29.80 0.0M
2022-07-12 29.98 30.03 29.84 29.88 0.0M
2022-07-11 29.99 30.06 29.98 29.98 0.1M
2022-07-08 30.11 30.20 30.05 30.10 0.0M
2022-07-07 30.08 30.18 30.08 30.18 0.0M
2022-07-06 29.92 30.03 29.88 29.94 0.0M
2022-07-05 29.73 29.92 29.71 29.90 0.0M
2022-07-01 29.80 29.93 29.71 29.93 0.0M
2022-06-30 29.70 29.86 29.68 29.75 0.0M
2022-06-29 29.90 29.91 29.84 29.86 0.0M
2022-06-28 30.25 30.28 29.86 29.92 0.0M
2022-06-27 30.28 30.28 30.13 30.17 0.0M
2022-06-24 29.91 30.22 29.91 30.22 0.0M
2022-06-23 29.81 29.81 29.66 29.78 0.0M
2022-06-22 29.65 29.80 29.65 29.71 0.0M
2022-06-21 29.64 29.74 29.64 29.69 0.0M
2022-06-17 29.40 29.49 29.30 29.41 0.0M
2022-06-16 29.52 29.52 29.31 29.36 0.0M
2022-06-15 29.72 29.94 29.67 29.75 0.0M
2022-06-14 29.66 29.66 29.49 29.57 0.0M
2022-06-13 29.94 29.94 29.61 29.67 0.0M
2022-06-10 30.31 30.34 30.20 30.25 0.1M
2022-06-09 30.86 30.96 30.68 30.70 0.0M
2022-06-08 31.14 31.15 30.95 31.01 0.0M
2022-06-07 30.91 31.19 30.91 31.18 0.0M
2022-06-06 31.15 31.17 30.97 31.04 0.0M
2022-06-03 31.09 31.09 30.94 30.98 0.0M
2022-06-02 30.91 31.15 30.91 31.15 0.0M
2022-06-01 31.02 31.02 30.80 30.97 0.0M
2022-05-31 30.87 31.18 30.87 31.03 0.0M
2022-05-27 30.86 31.15 30.82 31.14 0.0M
2022-05-26 30.63 30.83 30.63 30.81 0.0M
2022-05-25 30.38 30.53 30.32 30.53 0.9M
2022-05-24 30.27 30.39 30.13 30.39 0.1M
2022-05-23 30.39 30.53 30.24 30.50 0.2M
2022-05-20 30.44 30.44 29.96 30.19 0.0M
2022-05-19 30.23 30.33 30.05 30.16 0.0M
2022-05-18 30.69 30.69 30.29 30.30 0.0M
2022-05-17 30.85 30.90 30.69 30.85 0.0M
2022-05-16 30.67 30.71 30.56 30.58 0.0M
2022-05-13 30.68 30.71 30.57 30.70 0.0M
2022-05-12 30.36 30.36 30.06 30.36 0.0M
2022-05-11 30.55 30.66 30.32 30.36 0.0M
2022-05-10 30.73 30.73 30.40 30.61 0.1M
2022-05-09 30.79 30.79 30.52 30.57 0.0M
2022-05-06 30.85 31.08 30.85 30.96 0.0M
2022-05-05 31.43 31.43 30.96 31.10 0.0M
2022-05-04 31.12 31.64 31.11 31.64 0.0M
2022-05-03 31.08 31.26 31.04 31.17 0.0M
2022-05-02 30.97 31.13 30.80 31.13 0.0M
2022-04-29 31.36 31.36 31.01 31.02 0.0M
2022-04-28 31.33 31.62 31.21 31.55 0.0M
2022-04-27 31.12 31.70 31.11 31.18 0.0M
2022-04-26 31.41 31.41 31.19 31.19 0.0M
2022-04-25 31.36 31.62 31.31 31.61 0.0M
2022-04-22 31.73 31.78 31.43 31.43 0.0M
2022-04-21 32.24 32.26 31.88 31.88 0.1M
2022-04-20 32.23 32.25 32.04 32.15 0.7M
2022-04-19 32.02 32.20 31.96 32.20 0.0M
2022-04-18 31.85 32.00 31.84 31.95 0.0M
2022-04-14 32.17 32.17 31.86 31.96 0.0M
2022-04-13 31.86 32.14 31.86 32.10 0.1M
2022-04-12 31.98 32.13 31.85 31.95 0.1M
2022-04-11 32.13 32.13 31.97 32.01 0.1M
2022-04-08 32.15 32.27 32.10 32.17 0.0M
2022-04-07 32.09 32.27 32.01 32.20 0.1M
2022-04-06 32.20 32.21 32.06 32.16 0.1M
2022-04-05 32.42 32.42 32.24 32.28 0.0M
2022-04-04 32.24 32.44 32.24 32.44 0.0M
2022-04-01 32.27 32.34 32.23 32.27 0.0M
2022-03-31 32.53 32.53 32.33 32.33 0.1M
2022-03-30 32.52 32.58 32.45 32.45 0.2M
2022-03-29 32.50 32.62 32.45 32.55 0.1M
2022-03-28 32.34 32.43 32.23 32.43 0.0M
2022-03-25 32.19 32.34 32.19 32.34 0.1M
2022-03-24 32.09 32.32 32.06 32.30 0.1M
2022-03-23 32.25 32.26 32.15 32.16 0.2M
2022-03-22 32.21 32.35 32.19 32.28 0.1M
2022-03-21 32.17 32.22 32.05 32.13 0.2M
2022-03-18 32.14 32.23 32.09 32.18 0.7M
2022-03-17 32.08 32.16 32.07 32.14 0.0M
2022-03-16 31.95 32.05 31.77 31.97 0.0M
2022-03-15 31.49 31.75 31.38 31.72 0.0M
2022-03-14 31.40 31.51 31.25 31.25 0.0M
2022-03-11 31.61 31.61 31.36 31.36 0.0M
2022-03-10 31.44 31.57 31.40 31.57 0.0M
2022-03-09 31.50 31.57 31.50 31.55 0.0M
2022-03-08 31.22 31.25 31.08 31.08 0.0M
2022-03-07 31.52 31.52 31.22 31.22 0.0M
2022-03-04 31.55 31.57 31.54 31.54 0.0M
2022-03-03 31.62 31.73 31.62 31.66 0.0M
2022-03-02 31.58 31.74 31.57 31.71 0.0M
2022-03-01 31.59 31.61 31.40 31.45 0.0M
2022-02-28 31.50 31.63 31.50 31.63 0.0M
2022-02-25 31.47 31.68 31.47 31.65 0.0M
2022-02-24 30.83 31.45 30.83 31.45 0.6M
2022-02-23 31.48 31.49 31.20 31.20 0.0M
2022-02-22 31.44 31.51 31.30 31.41 0.0M
2022-02-18 31.50 31.54 31.50 31.54 0.0M
2022-02-17 31.68 31.75 31.60 31.62 0.0M
2022-02-16 31.74 31.80 31.74 31.80 0.0M
2022-02-15 31.76 31.77 31.68 31.75 0.0M
2022-02-14 31.53 31.59 31.53 31.59 0.0M
2022-02-11 31.68 31.68 31.59 31.59 0.0M
2022-02-10 31.84 31.84 31.81 31.81 0.0M
2022-02-09 31.92 31.96 31.92 31.92 0.0M
2022-02-08 31.71 31.84 31.71 31.84 0.0M
2022-02-07 31.82 31.82 31.70 31.74 0.0M
2022-02-04 31.73 31.81 31.67 31.76 0.0M
2022-02-03 31.82 31.82 31.73 31.73 0.0M
2022-02-02 31.90 31.91 31.86 31.89 0.0M
2022-02-01 31.81 31.81 31.81 31.81 0.0M
2022-01-31 31.62 31.77 31.62 31.77 0.0M
2022-01-28 31.37 31.55 31.37 31.55 0.0M
2022-01-27 31.31 31.31 31.31 31.31 0.0M
2022-01-26 31.44 31.50 31.31 31.41 0.1M
2022-01-25 31.25 31.45 31.15 31.32 0.0M
2022-01-24 31.17 31.38 30.96 31.38 0.0M
2022-01-21 31.61 31.61 31.43 31.43 0.0M
2022-01-20 31.63 31.63 31.63 31.63 0.0M
2022-01-19 31.80 31.80 31.67 31.67 0.0M
2022-01-18 31.76 31.80 31.75 31.75 0.0M
2022-01-14 31.84 31.84 31.84 31.84 0.0M
2022-01-13 31.95 31.95 31.84 31.84 0.0M
2022-01-12 31.90 31.93 31.90 31.93 0.1M
2022-01-11 31.87 31.87 31.87 31.87 0.0M
2022-01-10 31.77 31.79 31.74 31.77 0.0M
2022-01-07 31.86 31.91 31.86 31.91 0.0M
2022-01-06 31.88 31.88 31.81 31.85 0.0M
2022-01-05 31.94 31.95 31.84 31.84 0.0M
2022-01-04 31.94 31.95 31.94 31.95 0.0M
2022-01-03 31.90 31.95 31.84 31.93 0.0M