FT Vest U.S. Equity Deep Buffer ETF - October (DOCT)

DOCT
🏛️ 美国 →
43.12
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 31.15 31.31 31.10 31.31 0.0M
2022-12-29 31.20 31.33 31.20 31.32 0.0M
2022-12-28 31.32 31.33 30.99 30.99 0.0M
2022-12-27 31.33 31.33 31.15 31.17 0.0M
2022-12-23 31.24 31.26 31.15 31.24 0.0M
2022-12-22 31.34 31.34 30.97 31.21 0.0M
2022-12-21 31.35 31.42 31.31 31.39 0.9M
2022-12-20 31.13 31.20 31.09 31.14 0.1M
2022-12-19 31.23 31.25 31.05 31.12 0.0M
2022-12-16 31.21 31.36 31.17 31.25 0.7M
2022-12-15 31.69 31.69 31.38 31.46 0.0M
2022-12-14 31.98 32.02 31.74 31.90 0.0M
2022-12-13 32.17 32.17 31.81 31.95 0.1M
2022-12-12 31.58 31.75 31.58 31.75 0.0M
2022-12-09 31.74 31.74 31.58 31.61 0.0M
2022-12-08 31.60 31.70 31.60 31.70 0.0M
2022-12-07 31.55 31.66 31.51 31.60 0.1M
2022-12-06 31.83 31.83 31.50 31.55 0.0M
2022-12-05 31.96 31.96 31.73 31.83 0.3M
2022-12-02 31.81 32.02 31.81 32.02 0.0M
2022-12-01 32.04 32.11 31.94 32.09 0.0M
2022-11-30 31.56 32.04 31.50 32.00 0.0M
2022-11-29 31.63 31.63 31.51 31.54 0.0M
2022-11-28 31.67 31.74 31.43 31.56 0.0M
2022-11-25 31.85 31.85 31.79 31.84 0.0M
2022-11-23 31.75 31.87 31.71 31.81 1.1M
2022-11-22 31.56 31.72 31.55 31.69 0.1M
2022-11-21 31.44 31.54 31.44 31.48 0.1M
2022-11-18 31.62 31.62 31.40 31.56 0.0M
2022-11-17 31.34 31.50 31.29 31.43 0.4M
2022-11-16 31.56 31.58 31.47 31.52 0.0M
2022-11-15 31.62 31.71 31.50 31.57 0.0M
2022-11-14 31.53 31.64 31.50 31.50 0.0M
2022-11-11 31.51 31.61 31.35 31.60 0.0M
2022-11-10 31.07 31.43 31.07 31.42 0.1M
2022-11-09 30.82 30.86 30.57 30.62 0.0M
2022-11-08 30.84 31.04 30.75 30.88 0.1M
2022-11-07 30.79 30.89 30.68 30.89 0.1M
2022-11-04 30.80 30.80 30.48 30.72 0.1M
2022-11-03 30.53 30.59 30.39 30.51 0.1M
2022-11-02 31.03 31.14 30.65 30.65 0.1M
2022-11-01 31.23 31.23 30.95 31.02 0.1M
2022-10-31 31.10 31.13 30.99 31.08 0.1M
2022-10-28 30.87 31.18 30.79 31.15 0.3M
2022-10-27 30.94 30.97 30.75 30.84 0.2M
2022-10-26 30.85 31.05 30.81 30.86 0.2M
2022-10-25 30.76 31.00 30.71 30.96 0.4M
2022-10-24 30.47 30.74 30.45 30.68 1.8M
2022-10-21 30.60 30.63 30.52 30.60 0.8M
2022-10-20 30.68 30.68 30.53 30.57 0.1M
2022-10-19 30.52 30.59 30.52 30.58 0.1M
2022-10-18 30.54 30.59 30.52 30.53 0.0M
2022-10-17 30.55 30.59 30.50 30.59 0.0M
2022-10-14 30.54 30.63 30.51 30.51 0.0M
2022-10-13 30.53 30.58 30.49 30.51 0.0M
2022-10-12 30.51 30.56 30.47 30.52 0.0M
2022-10-11 30.52 30.52 30.47 30.48 0.1M
2022-10-10 30.55 30.55 30.48 30.49 0.0M
2022-10-07 30.48 30.55 30.47 30.48 0.0M
2022-10-06 30.55 30.55 30.48 30.49 0.0M
2022-10-05 30.46 30.55 30.46 30.49 0.0M
2022-10-04 30.55 30.55 30.47 30.49 0.0M
2022-10-03 30.58 30.58 30.46 30.46 0.0M
2022-09-30 30.45 30.53 30.42 30.46 0.0M
2022-09-29 30.50 30.50 30.41 30.45 0.0M
2022-09-28 30.45 30.50 30.45 30.48 0.0M
2022-09-27 30.45 30.50 30.40 30.44 0.0M
2022-09-26 30.47 30.50 30.42 30.44 0.0M
2022-09-23 30.53 30.53 30.44 30.49 0.0M
2022-09-22 30.44 30.53 30.44 30.45 0.0M
2022-09-21 30.46 30.56 30.44 30.49 0.0M
2022-09-20 30.50 30.53 30.48 30.51 0.0M
2022-09-19 30.54 30.55 30.50 30.54 0.0M
2022-09-16 30.50 30.54 30.47 30.52 0.1M
2022-09-15 30.50 30.59 30.50 30.57 0.0M
2022-09-14 30.61 30.61 30.55 30.57 0.0M
2022-09-13 30.58 30.65 30.57 30.61 0.0M
2022-09-12 30.87 30.89 30.81 30.86 0.1M
2022-09-09 30.71 30.81 30.70 30.76 0.0M
2022-09-08 30.61 30.67 30.58 30.61 0.0M
2022-09-07 30.56 30.63 30.53 30.61 0.0M
2022-09-06 30.55 30.57 30.51 30.57 0.0M
2022-09-02 30.75 30.75 30.50 30.55 0.0M
2022-09-01 30.55 30.58 30.52 30.58 0.0M
2022-08-31 30.70 30.70 30.60 30.60 0.0M
2022-08-30 30.84 30.84 30.64 30.65 0.0M
2022-08-29 30.80 30.80 30.73 30.79 0.0M
2022-08-26 31.10 31.10 30.82 30.82 0.0M
2022-08-25 31.08 31.19 31.06 31.19 0.0M
2022-08-24 31.00 31.08 30.95 31.00 1.2M
2022-08-23 31.08 31.08 31.01 31.04 0.1M
2022-08-22 31.14 31.18 31.02 31.08 0.0M
2022-08-19 31.44 31.45 31.34 31.38 0.0M
2022-08-18 31.57 31.58 31.52 31.58 0.0M
2022-08-17 31.55 31.61 31.53 31.56 0.0M
2022-08-16 31.58 31.77 31.58 31.68 0.0M
2022-08-15 31.51 31.69 31.51 31.64 0.0M
2022-08-12 31.43 31.62 31.42 31.62 0.4M
2022-08-11 31.38 31.39 31.25 31.28 0.0M
2022-08-10 31.28 31.28 31.21 31.28 0.0M
2022-08-09 31.09 31.10 30.96 30.98 0.1M
2022-08-08 31.09 31.13 31.05 31.13 0.0M
2022-08-05 31.11 31.16 31.07 31.10 0.0M
2022-08-04 31.19 31.20 31.15 31.15 0.0M
2022-08-03 31.06 31.22 31.06 31.15 0.0M
2022-08-02 31.04 31.14 31.00 31.01 0.1M
2022-08-01 30.94 31.16 30.94 31.10 0.0M
2022-07-29 31.07 31.13 31.06 31.08 0.0M
2022-07-28 30.86 30.96 30.77 30.91 0.0M
2022-07-27 30.70 30.81 30.65 30.81 0.0M
2022-07-26 30.70 30.70 30.57 30.61 0.0M
2022-07-25 30.68 30.69 30.66 30.68 0.0M
2022-07-22 30.70 30.72 30.63 30.70 0.1M
2022-07-21 30.61 30.77 30.61 30.73 0.0M
2022-07-20 30.62 30.73 30.62 30.70 0.1M
2022-07-19 30.43 30.67 30.43 30.61 0.0M
2022-07-18 30.49 30.49 30.39 30.39 0.0M
2022-07-15 30.36 30.48 30.36 30.45 0.0M
2022-07-14 30.23 30.39 30.22 30.34 0.1M
2022-07-13 30.34 30.39 30.32 30.36 0.0M
2022-07-12 30.47 30.47 30.37 30.37 0.0M
2022-07-11 30.49 30.50 30.43 30.43 0.0M
2022-07-08 30.52 30.54 30.52 30.54 0.0M
2022-07-07 30.55 30.58 30.48 30.55 0.0M
2022-07-06 30.40 30.48 30.40 30.43 0.0M
2022-07-05 30.36 30.42 30.36 30.39 0.0M
2022-07-01 30.30 30.39 30.30 30.39 0.0M
2022-06-30 30.23 30.35 30.23 30.30 0.0M
2022-06-29 30.41 30.44 30.35 30.39 0.0M
2022-06-28 30.64 30.65 30.39 30.39 0.0M
2022-06-27 30.57 30.65 30.55 30.59 0.0M
2022-06-24 30.53 30.60 30.52 30.59 0.0M
2022-06-23 30.27 30.34 30.24 30.34 0.1M
2022-06-22 30.22 30.35 30.22 30.29 0.0M
2022-06-21 30.31 30.31 30.25 30.27 0.0M
2022-06-17 30.09 30.14 30.04 30.08 0.0M
2022-06-16 30.08 30.10 29.97 30.01 0.0M
2022-06-15 30.33 30.40 30.25 30.33 0.0M
2022-06-14 30.26 30.26 30.16 30.19 0.0M
2022-06-13 30.28 30.37 30.18 30.21 0.0M
2022-06-10 30.65 30.70 30.61 30.65 0.0M
2022-06-09 31.28 31.28 30.98 30.98 0.0M
2022-06-08 31.31 31.44 31.27 31.27 0.0M
2022-06-07 31.23 31.43 31.23 31.43 0.0M
2022-06-06 31.38 31.47 31.25 31.33 0.0M
2022-06-03 31.26 31.35 31.26 31.26 0.0M
2022-06-02 31.21 31.44 31.20 31.44 0.0M
2022-06-01 31.18 31.29 31.16 31.29 0.0M
2022-05-31 31.35 31.42 31.26 31.36 0.0M
2022-05-27 31.27 31.46 31.26 31.46 0.0M
2022-05-26 31.08 31.10 31.06 31.10 0.0M
2022-05-25 30.75 30.95 30.75 30.85 0.0M
2022-05-24 30.58 30.78 30.58 30.74 0.0M
2022-05-23 30.69 30.90 30.69 30.82 0.0M
2022-05-20 30.63 30.63 30.39 30.59 0.0M
2022-05-19 30.65 30.69 30.59 30.65 0.0M
2022-05-18 31.12 31.12 30.66 30.75 0.0M
2022-05-17 31.15 31.24 31.09 31.24 0.0M
2022-05-16 30.89 31.09 30.89 30.95 0.0M
2022-05-13 30.91 31.03 30.91 31.00 0.0M
2022-05-12 30.69 30.71 30.47 30.68 0.0M
2022-05-11 30.95 31.09 30.71 30.71 0.0M
2022-05-10 31.15 31.15 30.87 30.93 0.0M
2022-05-09 31.19 31.19 30.89 30.92 0.1M
2022-05-06 31.19 31.39 31.19 31.35 0.0M
2022-05-05 31.84 31.84 31.33 31.39 0.0M
2022-05-04 31.48 31.99 31.44 31.97 0.0M
2022-05-03 31.48 31.59 31.47 31.55 0.0M
2022-05-02 31.41 31.49 31.15 31.47 0.0M
2022-04-29 31.62 31.63 31.39 31.39 0.0M
2022-04-28 31.71 31.92 31.71 31.85 0.0M
2022-04-27 31.57 31.70 31.55 31.55 0.0M
2022-04-26 31.92 31.92 31.55 31.55 0.0M
2022-04-25 31.77 31.92 31.73 31.92 0.0M
2022-04-22 32.20 32.20 31.86 31.86 0.0M
2022-04-21 32.52 32.52 32.26 32.26 0.0M
2022-04-20 32.45 32.52 32.42 32.45 0.0M
2022-04-19 32.46 32.48 32.37 32.45 0.0M
2022-04-18 32.25 32.26 32.18 32.23 0.0M
2022-04-14 32.37 32.37 32.26 32.26 0.0M
2022-04-13 32.34 32.45 32.32 32.42 0.0M
2022-04-12 32.37 32.43 32.24 32.24 0.0M
2022-04-11 32.38 32.44 32.30 32.30 0.0M
2022-04-08 32.51 32.51 32.51 32.51 0.0M
2022-04-07 32.47 32.60 32.45 32.56 0.0M
2022-04-06 32.37 32.50 32.37 32.50 0.0M
2022-04-05 32.71 32.77 32.62 32.62 0.0M
2022-04-04 32.73 32.77 32.69 32.74 0.0M
2022-04-01 32.58 32.66 32.58 32.66 0.0M
2022-03-31 32.72 32.83 32.69 32.69 0.0M
2022-03-30 32.84 32.84 32.74 32.80 0.0M
2022-03-29 32.78 32.92 32.76 32.87 0.0M
2022-03-28 32.64 32.73 32.61 32.73 0.0M
2022-03-25 32.57 32.65 32.57 32.65 0.0M
2022-03-24 32.43 32.64 32.43 32.60 0.0M
2022-03-23 32.43 32.55 32.38 32.38 0.0M
2022-03-22 32.53 32.63 32.53 32.62 0.0M
2022-03-21 32.52 32.52 32.34 32.45 0.0M
2022-03-18 32.19 32.48 32.19 32.43 0.0M
2022-03-17 32.16 32.34 32.13 32.30 0.0M
2022-03-16 31.95 32.08 31.95 32.08 0.0M
2022-03-15 31.62 31.80 31.62 31.80 0.0M
2022-03-14 31.59 31.64 31.47 31.51 0.0M
2022-03-11 31.84 31.84 31.62 31.62 0.0M
2022-03-10 31.73 31.79 31.58 31.79 0.0M
2022-03-09 31.73 31.92 31.69 31.82 0.0M
2022-03-08 31.66 31.77 31.53 31.54 0.0M
2022-03-07 31.86 31.86 31.66 31.66 0.0M
2022-03-04 31.96 32.02 31.93 32.02 0.0M
2022-03-03 32.21 32.23 32.09 32.11 0.0M
2022-03-02 32.05 32.25 32.05 32.20 0.0M
2022-03-01 32.00 32.01 31.93 31.93 0.0M
2022-02-28 32.15 32.15 32.15 32.15 0.0M
2022-02-25 31.93 32.18 31.90 32.18 0.0M
2022-02-24 31.23 31.88 31.23 31.88 0.0M
2022-02-23 32.00 32.00 31.69 31.69 0.0M
2022-02-22 32.06 32.06 31.92 31.94 0.0M
2022-02-18 32.03 32.16 32.03 32.09 0.0M
2022-02-17 32.43 32.43 32.19 32.19 0.0M
2022-02-16 32.37 32.53 32.33 32.49 0.0M
2022-02-15 32.35 32.41 32.31 32.41 0.0M
2022-02-14 32.20 32.21 32.10 32.21 0.0M
2022-02-11 32.48 32.57 32.21 32.27 0.0M
2022-02-10 32.61 32.61 32.45 32.52 0.0M
2022-02-09 32.73 32.73 32.67 32.72 0.0M
2022-02-08 32.39 32.60 32.39 32.58 0.0M
2022-02-07 32.49 32.49 32.43 32.43 0.0M
2022-02-04 32.47 32.57 32.38 32.49 0.0M
2022-02-03 32.48 32.48 32.41 32.42 0.0M
2022-02-02 32.69 32.77 32.67 32.77 0.0M
2022-02-01 32.59 32.65 32.59 32.63 0.0M
2022-01-31 32.32 32.51 32.32 32.51 0.0M
2022-01-28 31.90 32.27 31.90 32.27 0.0M
2022-01-27 31.92 32.07 31.92 31.98 0.0M
2022-01-26 32.15 32.28 32.01 32.09 0.4M
2022-01-25 31.95 32.21 31.92 32.06 0.0M
2022-01-24 32.00 32.22 31.71 32.22 0.0M
2022-01-21 32.33 32.38 32.14 32.20 0.0M
2022-01-20 32.67 32.67 32.43 32.43 0.0M
2022-01-19 32.60 32.76 32.58 32.58 0.0M
2022-01-18 32.65 32.65 32.65 32.65 0.0M
2022-01-14 32.73 32.87 32.73 32.87 0.0M
2022-01-13 32.96 33.00 32.85 32.85 0.0M
2022-01-12 32.99 33.01 32.99 33.01 0.0M
2022-01-11 32.80 32.97 32.80 32.97 0.0M
2022-01-10 32.83 32.87 32.72 32.87 0.0M
2022-01-07 32.92 32.95 32.83 32.83 0.0M
2022-01-06 32.88 33.00 32.88 32.89 0.0M
2022-01-05 33.10 33.10 32.94 32.94 0.0M
2022-01-04 33.05 33.11 33.05 33.11 0.0M
2022-01-03 33.04 33.13 33.00 33.09 0.0M