FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)

DMAY
🏛️ 美国 →
44.27
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
2023-12-29 36.11 36.14 36.05 36.11 0.0M
2023-12-28 36.14 36.16 36.10 36.10 0.0M
2023-12-27 36.08 36.12 36.04 36.09 0.0M
2023-12-26 36.02 36.07 36.01 36.03 0.0M
2023-12-22 35.97 36.01 35.96 35.99 0.0M
2023-12-21 35.92 35.94 35.88 35.94 0.1M
2023-12-20 35.98 36.02 35.84 35.84 0.1M
2023-12-19 35.97 36.02 35.97 36.02 0.0M
2023-12-18 35.97 35.99 35.93 35.97 0.1M
2023-12-15 35.91 35.97 35.85 35.93 0.0M
2023-12-14 35.87 35.94 35.87 35.89 0.0M
2023-12-13 35.72 35.87 35.69 35.87 0.0M
2023-12-12 35.52 35.69 35.52 35.68 0.0M
2023-12-11 35.54 35.59 35.52 35.59 0.0M
2023-12-08 35.50 35.52 35.41 35.51 0.0M
2023-12-07 35.36 35.45 35.35 35.43 0.0M
2023-12-06 35.46 35.46 35.24 35.24 0.0M
2023-12-05 35.35 35.40 35.30 35.34 0.0M
2023-12-04 35.35 35.39 35.28 35.35 0.0M
2023-12-01 35.33 35.48 35.33 35.44 0.0M
2023-11-30 35.29 35.33 35.21 35.33 0.0M
2023-11-29 35.31 35.35 35.22 35.22 0.0M
2023-11-28 35.19 35.30 35.19 35.27 0.0M
2023-11-27 35.32 35.32 35.26 35.27 0.0M
2023-11-24 35.28 35.30 35.23 35.27 0.0M
2023-11-22 35.23 35.30 35.20 35.27 0.6M
2023-11-21 35.16 35.22 35.09 35.20 0.1M
2023-11-20 35.08 35.23 35.08 35.20 0.0M
2023-11-17 35.06 35.09 35.03 35.04 0.0M
2023-11-16 35.01 35.05 34.93 35.02 0.0M
2023-11-15 35.01 35.05 34.99 35.00 0.0M
2023-11-14 34.84 35.01 34.81 34.96 0.0M
2023-11-13 34.55 34.66 34.54 34.59 0.0M
2023-11-10 34.38 34.60 34.38 34.60 0.0M
2023-11-09 34.37 34.37 34.22 34.25 0.0M
2023-11-08 34.43 34.44 34.32 34.44 0.0M
2023-11-07 34.28 34.46 34.28 34.40 0.0M
2023-11-06 34.29 34.34 34.25 34.34 0.0M
2023-11-03 34.28 34.34 34.28 34.28 0.0M
2023-11-02 33.89 34.13 33.88 34.10 0.0M
2023-11-01 33.48 33.72 33.46 33.72 0.0M
2023-10-31 33.33 33.51 33.33 33.49 0.0M
2023-10-30 33.33 33.40 33.25 33.38 0.0M
2023-10-27 33.22 33.31 33.09 33.11 0.0M
2023-10-26 33.42 33.42 33.19 33.20 0.0M
2023-10-25 33.57 33.64 33.44 33.48 0.6M
2023-10-24 33.76 33.78 33.61 33.75 0.1M
2023-10-23 33.45 33.73 33.45 33.65 0.0M
2023-10-20 33.76 33.80 33.69 33.69 0.0M
2023-10-19 34.06 34.15 33.88 33.89 0.0M
2023-10-18 34.19 34.22 34.01 34.08 0.0M
2023-10-17 34.29 34.29 34.23 34.28 0.0M
2023-10-16 34.32 34.33 34.29 34.31 0.0M
2023-10-13 34.20 34.20 34.05 34.08 0.0M
2023-10-12 34.30 34.34 34.05 34.20 0.0M
2023-10-11 34.25 34.30 34.16 34.25 0.0M
2023-10-10 34.12 34.29 34.12 34.20 0.0M
2023-10-09 33.95 34.10 33.86 34.08 0.1M
2023-10-06 33.63 34.04 33.63 33.98 0.0M
2023-10-05 33.66 33.76 33.61 33.76 0.0M
2023-10-04 33.60 33.79 33.60 33.76 0.0M
2023-10-03 33.77 33.82 33.55 33.59 0.0M
2023-10-02 33.87 33.88 33.71 33.85 0.0M
2023-09-29 34.05 34.06 33.82 33.88 0.0M
2023-09-28 33.89 33.92 33.86 33.88 0.0M
2023-09-27 33.81 33.86 33.63 33.76 0.0M
2023-09-26 33.93 33.93 33.77 33.78 0.0M
2023-09-25 33.88 34.06 33.88 34.04 0.0M
2023-09-22 34.10 34.14 34.00 34.00 0.0M
2023-09-21 34.11 34.13 34.06 34.07 0.0M
2023-09-20 34.55 34.55 34.31 34.35 0.5M
2023-09-19 34.43 34.50 34.36 34.44 0.1M
2023-09-18 34.51 34.51 34.48 34.48 0.0M
2023-09-15 34.50 34.51 34.47 34.47 0.0M
2023-09-14 34.64 34.67 34.62 34.66 0.0M
2023-09-13 34.52 34.56 34.49 34.51 0.0M
2023-09-12 34.49 34.57 34.47 34.48 0.0M
2023-09-11 34.51 34.58 34.51 34.57 0.0M
2023-09-08 34.53 34.53 34.43 34.45 0.0M
2023-09-07 34.39 34.47 34.39 34.47 0.0M
2023-09-06 34.54 34.56 34.42 34.54 0.0M
2023-09-05 34.62 34.63 34.52 34.60 0.1M
2023-09-01 34.62 34.68 34.62 34.65 0.0M
2023-08-31 34.63 34.63 34.61 34.63 0.0M
2023-08-30 34.55 34.64 34.55 34.59 0.0M
2023-08-29 34.31 34.61 34.31 34.54 0.0M
2023-08-28 34.26 34.36 34.24 34.31 0.0M
2023-08-25 34.14 34.26 34.02 34.18 0.0M
2023-08-24 34.31 34.37 34.11 34.11 0.0M
2023-08-23 34.21 34.37 34.21 34.28 0.2M
2023-08-22 34.20 34.20 34.11 34.17 0.2M
2023-08-21 34.05 34.19 34.05 34.19 0.0M
2023-08-18 33.91 34.08 33.91 34.05 0.0M
2023-08-17 34.15 34.21 34.06 34.10 0.0M
2023-08-16 34.34 34.34 34.15 34.15 0.0M
2023-08-15 34.42 34.42 34.32 34.32 0.0M
2023-08-14 34.39 34.52 34.39 34.47 0.0M
2023-08-11 34.43 34.43 34.36 34.36 0.0M
2023-08-10 34.57 34.57 34.40 34.43 0.0M
2023-08-09 34.52 34.52 34.35 34.36 0.0M
2023-08-08 34.47 34.49 34.39 34.46 0.0M
2023-08-07 34.54 34.56 34.50 34.51 0.0M
2023-08-04 34.58 34.61 34.37 34.37 0.0M
2023-08-03 34.44 34.49 34.44 34.44 0.0M
2023-08-02 34.58 34.59 34.47 34.47 0.0M
2023-08-01 34.73 34.73 34.64 34.73 0.0M
2023-07-31 34.74 34.78 34.66 34.77 0.0M
2023-07-28 34.70 34.75 34.70 34.70 0.0M
2023-07-27 34.74 34.80 34.63 34.63 0.0M
2023-07-26 34.63 34.73 34.63 34.65 0.1M
2023-07-25 34.63 34.72 34.62 34.68 0.0M
2023-07-24 34.68 34.71 34.60 34.61 0.0M
2023-07-21 34.68 34.68 34.57 34.59 0.0M
2023-07-20 34.65 34.68 34.53 34.54 0.0M
2023-07-19 34.71 34.72 34.63 34.66 0.0M
2023-07-18 34.59 34.69 34.59 34.65 0.0M
2023-07-17 34.58 34.58 34.52 34.57 0.0M
2023-07-14 34.55 34.56 34.50 34.51 0.0M
2023-07-13 34.50 34.56 34.46 34.54 0.0M
2023-07-12 34.36 34.50 34.34 34.41 0.0M
2023-07-11 34.21 34.30 34.18 34.28 0.1M
2023-07-10 34.11 34.17 34.09 34.16 0.0M
2023-07-07 34.12 34.21 34.12 34.13 0.0M
2023-07-06 34.17 34.18 34.01 34.13 0.0M
2023-07-05 34.22 34.31 34.22 34.28 0.0M
2023-07-03 34.29 34.31 34.25 34.29 0.0M
2023-06-30 34.21 34.34 34.21 34.30 0.0M
2023-06-29 34.05 34.12 34.02 34.10 0.0M
2023-06-28 33.99 34.07 33.99 34.03 0.0M
2023-06-27 33.95 34.07 33.92 34.04 0.0M
2023-06-26 33.94 33.94 33.87 33.87 0.0M
2023-06-23 33.91 33.98 33.90 33.94 0.0M
2023-06-22 33.91 34.01 33.90 34.01 0.1M
2023-06-21 33.88 34.00 33.88 33.99 0.0M
2023-06-20 34.04 34.07 33.94 34.03 0.0M
2023-06-16 34.16 34.21 34.09 34.09 0.0M
2023-06-15 34.02 34.16 34.00 34.14 0.0M
2023-06-14 34.01 34.03 33.86 33.97 0.0M
2023-06-13 33.91 33.98 33.91 33.95 0.0M
2023-06-12 33.71 33.86 33.71 33.85 0.0M
2023-06-09 33.79 33.82 33.71 33.72 0.0M
2023-06-08 33.65 33.73 33.59 33.70 0.1M
2023-06-07 33.73 33.73 33.58 33.60 0.0M
2023-06-06 33.61 33.67 33.58 33.67 0.0M
2023-06-05 33.60 33.92 33.58 33.62 0.1M
2023-06-02 33.51 33.70 33.51 33.66 0.2M
2023-06-01 33.23 33.48 33.23 33.43 0.0M
2023-05-31 33.32 33.32 33.14 33.26 0.0M
2023-05-30 33.44 33.44 33.27 33.33 0.1M
2023-05-26 33.20 33.36 33.20 33.31 0.1M
2023-05-25 33.00 33.16 33.00 33.09 0.1M
2023-05-24 33.06 33.06 32.89 32.98 1.6M
2023-05-23 33.23 33.26 33.07 33.11 0.5M
2023-05-22 33.36 33.36 33.18 33.27 0.1M
2023-05-19 33.43 33.47 33.21 33.33 0.4M
2023-05-18 33.05 33.34 32.97 33.34 0.1M
2023-05-17 32.87 33.06 32.70 33.03 0.0M
2023-05-16 32.78 32.78 32.63 32.63 0.0M
2023-05-15 32.68 32.86 32.68 32.81 0.0M
2023-05-12 32.83 32.83 32.53 32.78 0.0M
2023-05-11 32.66 32.79 32.63 32.79 0.0M
2023-05-10 32.68 32.94 32.56 32.83 0.0M
2023-05-09 32.71 32.78 32.68 32.72 0.0M
2023-05-08 32.82 32.85 32.76 32.82 0.0M
2023-05-05 32.63 32.82 32.63 32.78 0.0M
2023-05-04 32.29 32.35 32.21 32.26 0.0M
2023-05-03 32.75 32.86 32.46 32.47 0.0M
2023-05-02 32.99 32.99 32.58 32.74 0.0M
2023-05-01 33.12 33.22 33.07 33.10 0.0M
2023-04-28 32.82 33.08 32.82 33.08 0.0M
2023-04-27 32.45 32.84 32.45 32.84 0.0M
2023-04-26 32.41 32.41 32.21 32.28 1.1M
2023-04-25 32.63 32.69 32.37 32.37 0.1M
2023-04-24 32.83 32.86 32.69 32.83 0.0M
2023-04-21 32.83 32.89 32.71 32.82 0.1M
2023-04-20 32.82 32.91 32.73 32.78 0.0M
2023-04-19 32.84 33.00 32.82 32.97 0.2M
2023-04-18 33.06 33.06 32.89 33.00 0.0M
2023-04-17 32.91 32.94 32.74 32.94 0.0M
2023-04-14 32.92 33.03 32.72 32.85 0.0M
2023-04-13 32.57 32.91 32.57 32.91 0.0M
2023-04-12 32.73 32.79 32.52 32.52 0.0M
2023-04-11 32.65 32.73 32.62 32.64 0.0M
2023-04-10 32.41 32.62 32.40 32.62 0.0M
2023-04-06 32.43 32.64 32.42 32.62 0.0M
2023-04-05 32.55 32.56 32.42 32.52 0.0M
2023-04-04 32.86 32.86 32.51 32.59 0.0M
2023-04-03 32.59 32.77 32.59 32.75 0.0M
2023-03-31 32.42 32.66 32.42 32.66 0.0M
2023-03-30 32.23 32.28 32.15 32.25 0.0M
2023-03-29 31.93 32.09 31.93 32.06 0.0M
2023-03-28 31.72 31.73 31.71 31.73 0.0M
2023-03-27 31.95 31.95 31.77 31.77 0.0M
2023-03-24 31.56 31.82 31.56 31.77 0.0M
2023-03-23 31.79 31.99 31.52 31.69 0.0M
2023-03-22 31.96 32.03 31.63 31.63 0.0M
2023-03-21 31.97 32.01 31.85 32.01 0.0M
2023-03-20 31.61 31.72 31.59 31.72 0.0M
2023-03-17 31.64 31.70 31.45 31.54 0.0M
2023-03-16 31.33 31.74 31.29 31.72 0.0M
2023-03-15 31.21 31.39 31.18 31.39 0.0M
2023-03-14 31.42 31.55 31.25 31.47 0.0M
2023-03-13 30.98 31.43 30.98 31.18 0.0M
2023-03-10 31.33 31.45 31.16 31.16 0.0M
2023-03-09 31.97 31.97 31.48 31.48 0.0M
2023-03-08 31.80 31.87 31.75 31.87 0.0M
2023-03-07 31.98 32.00 31.83 31.84 0.0M
2023-03-06 32.32 32.40 32.20 32.24 0.0M
2023-03-03 32.04 32.21 32.00 32.21 0.0M
2023-03-02 31.61 31.87 31.58 31.84 0.0M
2023-03-01 31.72 31.73 31.63 31.66 0.0M
2023-02-28 31.85 31.99 31.77 31.78 0.0M
2023-02-27 31.95 31.97 31.85 31.85 0.0M
2023-02-24 31.72 31.81 31.67 31.81 0.0M
2023-02-23 32.18 32.18 31.86 32.06 0.0M
2023-02-22 31.99 32.10 31.94 31.95 0.0M
2023-02-21 32.16 32.16 32.00 32.00 0.0M
2023-02-17 32.36 32.48 32.28 32.47 0.0M
2023-02-16 32.56 32.76 32.52 32.52 0.0M
2023-02-15 32.63 32.81 32.60 32.81 0.0M
2023-02-14 32.66 32.84 32.53 32.75 0.1M
2023-02-13 32.56 32.75 32.56 32.72 0.0M
2023-02-10 32.42 32.49 32.40 32.49 0.0M
2023-02-09 32.75 32.77 32.43 32.46 0.0M
2023-02-08 32.69 32.70 32.59 32.64 0.0M
2023-02-07 32.57 32.91 32.57 32.89 0.0M
2023-02-06 32.57 32.66 32.53 32.59 0.0M
2023-02-03 32.81 32.93 32.72 32.72 0.0M
2023-02-02 32.83 32.94 32.83 32.94 0.0M
2023-02-01 32.38 32.75 32.28 32.65 0.0M
2023-01-31 32.25 32.40 32.23 32.40 0.0M
2023-01-30 32.26 32.34 32.07 32.07 0.0M
2023-01-27 32.35 32.53 32.27 32.39 0.0M
2023-01-26 32.14 32.29 32.06 32.29 0.0M
2023-01-25 31.81 32.05 31.69 32.05 0.0M
2023-01-24 32.02 32.10 31.94 32.09 0.1M
2023-01-23 32.09 32.22 32.03 32.15 0.0M
2023-01-20 31.53 31.87 31.53 31.86 0.0M
2023-01-19 31.48 31.63 31.42 31.48 0.0M
2023-01-18 32.04 32.06 31.61 31.67 0.0M
2023-01-17 31.98 32.05 31.89 31.95 0.0M
2023-01-13 31.75 31.95 31.75 31.95 0.0M
2023-01-12 31.67 31.91 31.66 31.89 0.0M
2023-01-11 31.68 31.80 31.68 31.80 0.0M
2023-01-10 31.47 31.58 31.45 31.58 0.0M
2023-01-09 31.57 31.69 31.46 31.46 0.0M
2023-01-06 31.26 31.51 31.24 31.48 0.0M
2023-01-05 31.07 31.14 31.01 31.07 0.0M
2023-01-04 31.15 31.37 31.15 31.23 0.0M
2023-01-03 31.38 31.38 31.01 31.16 0.0M