FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)

DNOV
🏛️ 美国 →
46.75
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
2024-12-31 43.11 43.11 42.83 42.87 0.0M
2024-12-30 42.93 43.09 42.84 42.98 0.0M
2024-12-27 43.31 43.31 43.09 43.18 0.0M
2024-12-26 43.36 43.46 43.35 43.46 0.0M
2024-12-24 43.35 43.40 43.30 43.40 0.0M
2024-12-23 43.08 43.23 42.98 43.18 0.0M
2024-12-20 42.75 43.14 42.72 43.09 0.0M
2024-12-19 43.02 43.02 42.71 42.71 0.0M
2024-12-18 43.43 43.48 42.79 42.79 0.0M
2024-12-17 43.41 43.44 43.35 43.38 0.0M
2024-12-16 43.49 43.56 43.44 43.44 0.0M
2024-12-13 43.52 43.52 43.36 43.42 0.0M
2024-12-12 43.44 43.48 43.40 43.43 0.0M
2024-12-11 43.47 43.54 43.47 43.51 0.0M
2024-12-10 43.46 43.51 43.30 43.37 0.0M
2024-12-09 43.51 43.51 43.40 43.40 0.0M
2024-12-06 43.45 43.58 43.45 43.54 0.0M
2024-12-05 43.54 43.54 43.47 43.49 0.0M
2024-12-04 43.46 43.51 43.43 43.49 0.0M
2024-12-03 43.36 43.56 43.32 43.41 0.1M
2024-12-02 43.37 43.40 43.31 43.37 0.2M
2024-11-29 43.24 43.37 43.24 43.34 0.0M
2024-11-27 43.17 43.25 43.11 43.19 0.1M
2024-11-26 43.18 43.26 43.15 43.26 0.1M
2024-11-25 43.26 43.26 43.04 43.14 0.1M
2024-11-22 43.00 43.09 42.97 43.05 0.6M
2024-11-21 42.94 43.03 42.72 42.99 0.1M
2024-11-20 42.83 42.87 42.67 42.87 0.1M
2024-11-19 42.61 42.92 42.61 42.84 0.2M
2024-11-18 42.79 42.88 42.69 42.84 0.2M
2024-11-15 42.73 42.77 42.67 42.73 0.2M
2024-11-14 42.69 42.74 42.08 42.71 0.1M
2024-11-13 42.64 42.74 42.64 42.66 0.0M
2024-11-12 42.74 42.74 42.64 42.66 0.0M
2024-11-11 42.69 42.74 42.64 42.68 0.1M
2024-11-08 42.66 42.75 42.65 42.72 0.0M
2024-11-07 42.62 42.72 42.62 42.67 0.0M
2024-11-06 42.65 42.67 42.60 42.62 0.0M
2024-11-05 42.57 42.63 42.56 42.62 0.0M
2024-11-04 42.63 42.63 42.56 42.60 0.0M
2024-11-01 42.65 42.65 42.56 42.59 0.0M
2024-10-31 42.54 42.63 42.53 42.57 0.0M
2024-10-30 42.57 42.63 42.57 42.61 0.0M
2024-10-29 41.96 42.61 41.96 42.57 0.0M
2024-10-28 42.56 42.58 42.54 42.55 0.0M
2024-10-25 42.54 42.56 42.54 42.56 0.0M
2024-10-24 42.53 42.54 42.52 42.52 0.0M
2024-10-23 42.60 42.60 42.50 42.54 0.0M
2024-10-22 42.51 42.59 42.50 42.55 0.0M
2024-10-21 42.50 42.58 42.49 42.54 0.0M
2024-10-18 42.48 42.58 42.48 42.50 0.0M
2024-10-17 42.50 42.50 42.46 42.46 0.0M
2024-10-16 42.50 42.51 42.44 42.49 0.0M
2024-10-15 42.44 42.46 42.44 42.44 0.0M
2024-10-14 42.49 42.50 42.42 42.47 0.0M
2024-10-11 42.40 42.48 42.40 42.45 0.0M
2024-10-10 42.37 42.41 42.36 42.41 0.0M
2024-10-09 42.36 42.40 42.36 42.40 0.0M
2024-10-08 42.31 42.36 42.31 42.36 0.0M
2024-10-07 42.29 42.32 42.29 42.31 0.0M
2024-10-04 42.29 42.36 42.29 42.36 0.0M
2024-10-03 42.27 42.28 42.24 42.28 0.0M
2024-10-02 42.23 42.32 42.23 42.30 0.0M
2024-10-01 42.24 42.32 42.24 42.29 0.0M
2024-09-30 42.32 42.35 42.17 42.17 0.0M
2024-09-27 42.31 42.33 42.31 42.32 0.0M
2024-09-26 42.32 42.32 42.28 42.32 0.0M
2024-09-25 42.27 42.32 42.25 42.30 0.0M
2024-09-24 42.26 42.30 42.26 42.30 0.0M
2024-09-23 42.24 42.28 42.24 42.26 0.0M
2024-09-20 42.25 42.29 42.25 42.25 0.0M
2024-09-19 42.22 42.27 42.20 42.24 0.0M
2024-09-18 42.14 42.16 42.12 42.15 0.0M
2024-09-17 42.16 42.17 42.10 42.15 0.0M
2024-09-16 42.11 42.13 42.11 42.13 0.0M
2024-09-13 42.10 42.12 42.10 42.12 0.0M
2024-09-12 42.04 42.06 42.03 42.05 0.0M
2024-09-11 41.71 42.00 41.71 42.00 0.0M
2024-09-10 41.89 41.90 41.83 41.90 0.0M
2024-09-09 41.79 41.84 41.79 41.83 0.0M
2024-09-06 41.88 41.88 41.70 41.70 0.0M
2024-09-05 41.82 41.88 41.79 41.87 0.0M
2024-09-04 41.83 41.89 41.78 41.85 0.0M
2024-09-03 41.97 42.00 41.81 41.84 0.0M
2024-08-30 41.99 42.11 41.99 42.07 0.0M
2024-08-29 41.94 41.99 41.94 41.97 0.0M
2024-08-28 41.93 41.94 41.88 41.93 0.0M
2024-08-27 41.92 41.99 41.92 41.99 0.0M
2024-08-26 41.98 41.98 41.92 41.98 0.0M
2024-08-23 41.90 41.96 41.90 41.96 0.0M
2024-08-22 41.33 41.88 41.33 41.87 0.0M
2024-08-21 41.89 41.93 41.89 41.93 0.0M
2024-08-20 41.95 41.95 41.88 41.91 0.0M
2024-08-19 41.85 41.94 41.85 41.94 0.0M
2024-08-16 41.85 41.86 41.83 41.86 0.0M
2024-08-15 41.75 41.83 41.75 41.83 0.0M
2024-08-14 41.59 41.71 41.59 41.71 0.0M
2024-08-13 41.45 41.60 41.45 41.60 0.0M
2024-08-12 41.33 41.44 41.33 41.39 0.0M
2024-08-09 41.26 41.37 41.24 41.37 0.0M
2024-08-08 41.01 41.21 40.97 41.19 0.0M
2024-08-07 41.21 41.21 40.84 40.86 0.0M
2024-08-06 40.83 41.05 40.83 40.98 0.0M
2024-08-05 40.11 40.86 40.11 40.60 0.0M
2024-08-02 41.27 41.31 41.08 41.19 0.0M
2024-08-01 41.66 41.68 41.43 41.51 0.0M
2024-07-31 41.66 41.71 41.64 41.67 0.0M
2024-07-30 41.58 41.58 41.46 41.54 0.0M
2024-07-29 41.62 41.62 41.55 41.58 0.0M
2024-07-26 41.50 41.54 41.50 41.54 0.0M
2024-07-25 41.38 41.42 41.38 41.42 0.0M
2024-07-24 41.53 41.53 41.42 41.45 0.0M
2024-07-23 41.68 41.68 41.67 41.68 0.0M
2024-07-22 41.63 41.68 41.63 41.67 0.0M
2024-07-19 41.56 41.58 41.52 41.54 0.1M
2024-07-18 41.63 41.63 41.50 41.57 0.2M
2024-07-17 41.76 41.76 41.63 41.67 0.0M
2024-07-16 41.71 41.76 41.71 41.76 0.0M
2024-07-15 41.70 41.73 41.69 41.72 0.1M
2024-07-12 41.64 41.74 41.64 41.71 0.0M
2024-07-11 41.63 41.65 41.61 41.65 0.0M
2024-07-10 41.64 41.69 41.60 41.69 0.2M
2024-07-09 41.70 41.70 41.60 41.62 0.0M
2024-07-08 41.61 41.61 41.58 41.59 0.0M
2024-07-05 41.54 41.60 41.54 41.58 0.0M
2024-07-03 41.51 41.55 41.51 41.53 0.0M
2024-07-02 41.46 41.51 41.44 41.51 0.0M
2024-07-01 41.45 41.47 41.37 41.47 0.0M
2024-06-28 41.51 41.51 41.40 41.42 0.0M
2024-06-27 41.42 41.42 41.38 41.42 0.0M
2024-06-26 41.37 41.41 41.35 41.38 0.0M
2024-06-25 41.39 41.39 41.33 41.37 0.0M
2024-06-24 41.30 41.41 41.30 41.35 0.0M
2024-06-21 41.35 41.38 41.33 41.35 0.0M
2024-06-20 41.35 41.40 41.30 41.35 0.0M
2024-06-18 41.35 41.40 41.33 41.40 0.0M
2024-06-17 41.25 41.40 41.25 41.31 0.0M
2024-06-14 41.32 41.32 41.24 41.29 0.0M
2024-06-13 41.29 41.32 41.25 41.32 0.0M
2024-06-12 41.30 41.32 41.23 41.31 0.0M
2024-06-11 41.11 41.21 41.10 41.18 0.0M
2024-06-10 41.09 41.18 41.09 41.16 0.0M
2024-06-07 41.15 41.17 41.12 41.13 0.0M
2024-06-06 41.12 41.13 41.09 41.13 0.0M
2024-06-05 41.02 41.14 40.99 41.14 0.0M
2024-06-04 41.16 41.16 40.90 40.98 0.0M
2024-06-03 40.98 41.00 40.86 40.97 0.0M
2024-05-31 40.85 40.95 40.73 40.95 0.0M
2024-05-30 40.83 40.91 40.80 40.83 0.0M
2024-05-29 40.88 40.95 40.88 40.90 0.0M
2024-05-28 40.97 41.00 40.97 40.97 0.0M
2024-05-24 40.90 41.01 40.90 40.98 0.0M
2024-05-23 40.92 40.92 40.82 40.87 0.0M
2024-05-22 40.98 41.00 40.90 40.94 0.0M
2024-05-21 40.88 40.98 40.88 40.98 0.0M
2024-05-20 40.98 40.98 40.93 40.93 0.0M
2024-05-17 40.86 40.94 40.85 40.91 0.0M
2024-05-16 40.85 40.94 40.85 40.89 0.1M
2024-05-15 40.74 40.88 40.74 40.87 0.1M
2024-05-14 40.64 40.72 40.63 40.72 0.0M
2024-05-13 40.66 40.66 40.62 40.63 0.0M
2024-05-10 40.63 40.66 40.60 40.66 0.0M
2024-05-09 40.49 40.61 40.49 40.58 0.0M
2024-05-08 40.42 40.51 40.42 40.51 0.0M
2024-05-07 40.46 40.57 40.46 40.51 0.0M
2024-05-06 40.35 40.46 40.34 40.46 0.0M
2024-05-03 40.24 40.31 40.21 40.29 0.0M
2024-05-02 39.87 40.09 39.87 40.02 0.0M
2024-05-01 39.91 40.09 39.88 39.91 0.0M
2024-04-30 40.16 40.16 39.98 39.98 0.0M
2024-04-29 40.22 40.23 40.14 40.20 0.0M
2024-04-26 40.15 40.18 40.15 40.16 0.0M
2024-04-25 39.76 39.98 39.76 39.97 0.0M
2024-04-24 40.03 40.05 39.93 40.05 0.0M
2024-04-23 39.91 40.06 39.91 40.02 0.0M
2024-04-22 39.72 39.89 39.65 39.79 0.0M
2024-04-19 39.75 39.77 39.56 39.60 0.0M
2024-04-18 39.89 39.89 39.72 39.74 0.0M
2024-04-17 39.98 39.98 39.77 39.77 0.0M
2024-04-16 39.81 39.88 39.81 39.87 0.0M
2024-04-15 40.16 40.19 39.83 39.87 0.0M
2024-04-12 40.15 40.15 39.98 40.02 0.0M
2024-04-11 40.18 40.28 40.12 40.25 0.0M
2024-04-10 40.15 40.18 40.09 40.15 0.0M
2024-04-09 40.27 40.27 40.24 40.27 0.0M
2024-04-08 40.28 40.33 40.25 40.28 0.0M
2024-04-05 40.27 40.33 40.23 40.23 0.0M
2024-04-04 40.34 40.40 40.09 40.11 0.0M
2024-04-03 40.26 40.34 40.22 40.32 0.0M
2024-04-02 40.19 40.25 40.18 40.24 0.0M
2024-04-01 40.37 40.40 40.31 40.38 0.1M
2024-03-28 40.38 40.39 40.35 40.39 0.0M
2024-03-27 40.27 40.33 40.26 40.33 0.0M
2024-03-26 40.28 40.31 40.24 40.24 0.0M
2024-03-25 40.26 40.31 40.26 40.27 0.0M
2024-03-22 40.31 40.31 40.27 40.31 0.0M
2024-03-21 40.31 40.34 40.28 40.31 0.0M
2024-03-20 40.14 40.25 40.12 40.25 0.0M
2024-03-19 40.00 40.14 39.98 40.14 0.0M
2024-03-18 40.07 40.11 40.03 40.05 0.0M
2024-03-15 39.94 39.95 39.90 39.91 0.0M
2024-03-14 40.04 40.05 39.96 40.00 0.1M
2024-03-13 40.02 40.09 40.02 40.06 0.0M
2024-03-12 40.00 40.08 39.98 40.03 0.0M
2024-03-11 39.85 39.96 39.85 39.94 0.0M
2024-03-08 40.03 40.18 39.90 39.97 0.0M
2024-03-07 40.04 40.05 40.00 40.04 0.0M
2024-03-06 39.86 39.95 39.86 39.91 0.0M
2024-03-05 39.89 39.89 39.77 39.83 0.0M
2024-03-04 39.94 40.02 39.94 39.95 0.0M
2024-03-01 39.89 40.00 39.89 39.98 0.0M
2024-02-29 39.84 39.91 39.80 39.91 0.0M
2024-02-28 39.77 39.86 39.77 39.81 0.0M
2024-02-27 39.79 39.86 39.77 39.85 0.0M
2024-02-26 39.84 39.87 39.78 39.80 0.0M
2024-02-23 39.90 39.90 39.82 39.84 0.0M
2024-02-22 39.75 39.87 39.73 39.81 0.0M
2024-02-21 39.48 39.54 39.41 39.54 0.0M
2024-02-20 39.58 39.58 39.46 39.49 0.0M
2024-02-16 39.69 39.69 39.58 39.59 0.0M
2024-02-15 39.58 39.68 39.54 39.68 0.0M
2024-02-14 39.53 39.57 39.45 39.57 0.0M
2024-02-13 39.36 39.44 39.31 39.38 0.0M
2024-02-12 39.66 39.71 39.60 39.60 0.0M
2024-02-09 39.59 39.66 39.59 39.65 0.0M
2024-02-08 39.56 39.59 39.53 39.56 0.0M
2024-02-07 39.52 39.59 39.51 39.56 0.0M
2024-02-06 39.41 39.41 39.35 39.40 0.0M
2024-02-05 39.31 39.42 39.31 39.37 0.0M
2024-02-02 39.27 39.48 39.27 39.44 0.0M
2024-02-01 38.97 39.26 38.97 39.24 0.0M
2024-01-31 39.15 39.21 39.02 39.02 0.0M
2024-01-30 39.37 39.37 39.21 39.30 0.1M
2024-01-29 39.22 39.35 39.19 39.34 0.0M
2024-01-26 39.23 39.25 39.19 39.19 0.0M
2024-01-25 39.18 39.25 39.15 39.23 0.0M
2024-01-24 39.19 39.28 39.16 39.16 0.0M
2024-01-23 39.06 39.14 39.05 39.13 0.0M
2024-01-22 39.10 39.11 39.03 39.11 0.0M
2024-01-19 38.84 39.05 38.84 39.03 0.0M
2024-01-18 38.63 38.79 38.63 38.79 0.0M
2024-01-17 38.56 38.59 38.53 38.59 0.0M
2024-01-16 38.69 38.76 38.66 38.70 0.0M
2024-01-12 38.88 38.88 38.74 38.84 0.0M
2024-01-11 38.68 38.76 38.68 38.76 0.0M
2024-01-10 38.68 38.79 38.67 38.79 0.0M
2024-01-09 38.57 38.68 38.55 38.64 0.0M
2024-01-08 38.47 38.65 38.47 38.65 0.0M
2024-01-05 38.31 38.44 38.30 38.39 0.0M
2024-01-04 38.43 38.45 38.35 38.36 0.0M
2024-01-03 38.43 38.49 38.39 38.39 0.0M
2024-01-02 38.52 38.61 38.49 38.56 0.0M