FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)

DSEP
🏛️ 美国 →
44.00
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
2025-09-26 43.95 44.04 43.89 44.00 0.0M
2025-09-25 43.90 43.93 43.74 43.89 0.1M
2025-09-24 44.12 44.12 43.93 43.99 0.1M
2025-09-23 44.11 44.18 44.01 44.03 0.2M
2025-09-22 44.05 44.19 43.99 44.17 0.1M
2025-09-19 44.14 44.16 44.07 44.10 0.4M
2025-09-18 44.10 44.10 44.04 44.05 0.1M
2025-09-17 44.10 44.10 44.03 44.06 0.0M
2025-09-16 44.03 44.05 43.98 44.03 0.0M
2025-09-15 44.02 44.03 44.01 44.03 0.0M
2025-09-12 44.03 44.03 43.96 43.98 0.0M
2025-09-11 43.94 43.99 43.94 43.97 0.0M
2025-09-10 43.97 43.97 43.92 43.93 0.0M
2025-09-09 43.94 43.94 43.86 43.89 0.0M
2025-09-08 43.86 43.88 43.86 43.87 0.0M
2025-09-05 43.89 43.89 43.78 43.81 0.0M
2025-09-04 43.75 43.82 43.75 43.82 0.0M
2025-09-03 43.65 43.70 43.62 43.69 0.0M
2025-09-02 43.54 43.59 43.43 43.59 0.0M
2025-08-29 43.71 43.71 43.66 43.68 0.0M
2025-08-28 43.73 43.76 43.70 43.75 0.0M
2025-08-27 43.68 43.70 43.65 43.70 0.0M
2025-08-26 43.61 43.66 43.61 43.66 0.0M
2025-08-25 43.61 43.67 43.61 43.61 0.0M
2025-08-22 43.48 43.63 43.48 43.62 0.0M
2025-08-21 43.40 43.40 43.30 43.30 0.0M
2025-08-20 43.47 43.47 43.35 43.42 0.0M
2025-08-19 43.57 43.57 43.47 43.47 0.0M
2025-08-18 43.50 43.57 43.50 43.56 0.0M
2025-08-15 43.53 43.54 43.52 43.53 0.0M
2025-08-14 43.52 43.54 43.51 43.54 0.0M
2025-08-13 43.50 43.55 43.48 43.54 0.0M
2025-08-12 43.39 43.49 43.39 43.48 0.0M
2025-08-11 43.31 43.35 43.28 43.28 0.0M
2025-08-08 43.24 43.33 43.24 43.28 0.1M
2025-08-07 43.22 43.23 43.03 43.13 0.0M
2025-08-06 42.99 43.13 42.99 43.13 0.0M
2025-08-05 43.09 43.09 42.90 42.95 0.0M
2025-08-04 42.94 43.05 42.94 43.05 0.0M
2025-08-01 42.70 42.79 42.65 42.69 0.0M
2025-07-31 43.22 43.22 43.02 43.04 0.0M
2025-07-30 43.15 43.17 43.01 43.11 0.0M
2025-07-29 43.21 43.21 43.09 43.11 0.0M
2025-07-28 43.16 43.17 43.13 43.15 0.0M
2025-07-25 43.07 43.14 43.07 43.13 0.0M
2025-07-24 43.03 43.09 43.03 43.03 0.0M
2025-07-23 42.93 43.04 42.90 43.03 0.0M
2025-07-22 42.84 42.90 42.77 42.87 0.0M
2025-07-21 42.85 42.97 42.84 42.84 0.0M
2025-07-18 42.79 42.90 42.73 42.79 0.1M
2025-07-17 42.62 42.85 42.62 42.76 0.0M
2025-07-16 42.69 42.69 42.55 42.67 0.0M
2025-07-15 42.67 42.67 42.59 42.59 0.0M
2025-07-14 42.58 42.67 42.58 42.67 0.0M
2025-07-11 42.60 42.68 42.60 42.64 0.0M
2025-07-10 42.62 42.70 42.59 42.66 0.0M
2025-07-09 42.67 42.67 42.51 42.64 0.0M
2025-07-08 42.42 42.57 42.42 42.49 0.0M
2025-07-07 42.54 42.58 42.36 42.46 0.0M
2025-07-03 42.58 42.67 42.56 42.61 0.0M
2025-07-02 42.31 42.46 42.31 42.45 0.0M
2025-07-01 42.35 42.36 42.35 42.35 0.1M
2025-06-30 42.33 42.40 42.27 42.40 0.0M
2025-06-27 42.25 42.35 42.11 42.27 0.0M
2025-06-26 42.10 42.15 42.10 42.15 0.0M
2025-06-25 42.00 42.00 41.89 41.97 0.0M
2025-06-24 41.94 41.98 41.82 41.98 0.0M
2025-06-23 41.47 41.65 41.42 41.65 0.0M
2025-06-20 41.60 41.60 41.36 41.39 0.0M
2025-06-18 41.53 41.60 41.44 41.44 0.0M
2025-06-17 41.50 41.50 41.43 41.45 0.0M
2025-06-16 41.52 41.73 41.52 41.65 0.0M
2025-06-13 41.44 41.59 41.35 41.35 0.0M
2025-06-12 41.54 41.70 41.54 41.67 0.0M
2025-06-11 41.68 41.72 41.56 41.63 0.0M
2025-06-10 41.54 41.66 41.51 41.64 0.0M
2025-06-09 41.47 41.60 41.47 41.51 0.0M
2025-06-06 41.50 41.55 41.42 41.50 0.0M
2025-06-05 41.41 41.45 41.17 41.22 0.0M
2025-06-04 41.42 41.42 41.35 41.35 0.0M
2025-06-03 41.19 41.35 41.19 41.35 0.0M
2025-06-02 41.05 41.19 41.05 41.18 0.0M
2025-05-30 41.02 41.13 40.92 41.13 0.0M
2025-05-29 41.08 41.10 40.99 41.10 0.0M
2025-05-28 41.07 41.07 40.98 40.99 0.0M
2025-05-27 41.10 41.15 41.08 41.11 0.0M
2025-05-23 40.56 40.75 40.56 40.63 0.0M
2025-05-22 40.83 40.89 40.78 40.79 0.0M
2025-05-21 41.10 41.15 40.73 40.81 0.0M
2025-05-20 41.16 41.19 41.05 41.14 0.0M
2025-05-19 41.07 41.27 41.07 41.25 0.0M
2025-05-16 41.10 41.27 41.10 41.22 0.0M
2025-05-15 40.94 41.06 40.84 41.03 0.0M
2025-05-14 40.92 40.95 40.86 40.94 0.0M
2025-05-13 40.84 40.96 40.79 40.91 0.0M
2025-05-12 40.60 40.68 40.56 40.68 0.0M
2025-05-09 39.97 40.00 39.92 39.96 0.0M
2025-05-08 40.12 40.16 39.99 39.99 0.0M
2025-05-07 39.82 39.86 39.66 39.86 0.0M
2025-05-06 39.88 39.88 39.75 39.77 0.0M
2025-05-05 39.89 40.05 39.89 39.95 0.0M
2025-05-02 40.00 40.15 40.00 40.09 0.0M
2025-05-01 39.84 39.97 39.78 39.78 0.0M
2025-04-30 39.36 39.69 39.19 39.64 0.0M
2025-04-29 39.44 39.58 39.41 39.57 0.0M
2025-04-28 39.53 39.53 39.23 39.44 0.0M
2025-04-25 39.16 39.42 39.16 39.42 0.0M
2025-04-24 39.13 39.24 39.05 39.24 0.0M
2025-04-23 38.96 39.11 38.80 38.86 0.0M
2025-04-22 38.29 38.55 38.29 38.48 0.0M
2025-04-21 38.22 38.22 37.85 38.00 0.0M
2025-04-17 38.48 38.59 38.45 38.47 0.0M
2025-04-16 38.64 38.73 38.29 38.39 0.0M
2025-04-15 38.96 39.02 38.84 38.93 0.0M
2025-04-14 39.06 39.19 38.82 38.98 0.0M
2025-04-11 38.57 38.85 38.38 38.85 0.0M
2025-04-10 38.56 38.69 38.08 38.47 0.0M
2025-04-09 37.55 39.12 37.42 39.12 0.0M
2025-04-08 38.31 38.31 37.31 37.41 0.0M
2025-04-07 37.12 38.10 36.88 37.72 0.1M
2025-04-04 38.32 38.32 37.73 37.78 0.0M
2025-04-03 39.36 39.36 38.86 38.86 0.0M
2025-04-02 39.52 39.98 39.52 39.96 0.0M
2025-04-01 39.60 39.82 39.60 39.77 0.0M
2025-03-31 39.36 39.68 39.36 39.68 0.1M
2025-03-28 39.67 39.69 39.52 39.56 0.0M
2025-03-27 39.98 40.11 39.98 40.04 0.0M
2025-03-26 40.28 40.28 40.05 40.07 0.0M
2025-03-25 40.32 40.40 40.29 40.34 0.0M
2025-03-24 40.13 40.32 40.13 40.32 0.0M
2025-03-21 39.64 39.90 39.64 39.90 0.0M
2025-03-20 39.91 40.08 39.83 39.90 0.0M
2025-03-19 39.92 40.02 39.78 39.96 0.0M
2025-03-18 39.76 39.77 39.67 39.71 0.0M
2025-03-17 39.83 40.09 39.83 39.98 0.0M
2025-03-14 39.63 39.82 39.58 39.82 0.0M
2025-03-13 39.65 39.65 39.27 39.33 0.0M
2025-03-12 39.72 39.86 39.52 39.67 0.0M
2025-03-11 39.73 39.74 39.39 39.60 0.0M
2025-03-10 40.02 40.02 39.66 39.75 0.0M
2025-03-07 40.23 40.40 39.99 40.39 0.0M
2025-03-06 40.32 40.47 40.10 40.25 0.0M
2025-03-05 40.37 40.66 40.26 40.62 0.0M
2025-03-04 40.43 40.47 40.22 40.36 0.0M
2025-03-03 40.91 40.99 40.48 40.60 0.0M
2025-02-28 40.70 41.03 40.70 40.99 0.0M
2025-02-27 40.99 41.03 40.68 40.68 0.0M
2025-02-26 41.10 41.18 41.00 41.00 0.0M
2025-02-25 40.98 41.06 40.89 41.00 0.0M
2025-02-24 41.07 41.23 41.05 41.10 0.0M
2025-02-21 41.41 41.41 41.15 41.18 0.0M
2025-02-20 41.44 41.52 41.38 41.49 0.0M
2025-02-19 41.42 41.54 41.42 41.54 0.0M
2025-02-18 41.43 41.52 41.41 41.52 0.0M
2025-02-14 41.42 41.46 41.40 41.44 0.0M
2025-02-13 41.25 41.40 41.24 41.39 0.0M
2025-02-12 41.23 41.25 41.20 41.23 0.0M
2025-02-11 41.26 41.30 41.23 41.30 0.0M
2025-02-10 41.26 41.27 41.25 41.27 0.0M
2025-02-07 41.43 41.43 41.14 41.16 0.0M
2025-02-06 41.29 41.32 41.21 41.27 0.0M
2025-02-05 41.12 41.26 41.11 41.26 0.0M
2025-02-04 41.04 41.16 41.04 41.16 0.0M
2025-02-03 41.00 41.07 40.83 40.99 0.1M
2025-01-31 41.27 41.39 41.16 41.17 0.0M
2025-01-30 41.17 41.29 41.17 41.26 0.0M
2025-01-29 41.11 41.17 41.11 41.17 0.0M
2025-01-28 41.04 41.24 41.04 41.24 0.0M
2025-01-27 40.77 41.05 40.77 41.04 0.0M
2025-01-24 41.34 41.36 41.26 41.30 0.0M
2025-01-23 41.25 41.33 41.24 41.32 0.0M
2025-01-22 41.18 41.28 41.18 41.26 0.0M
2025-01-21 41.04 41.15 40.99 41.15 0.0M
2025-01-17 40.96 41.03 40.95 40.99 0.0M
2025-01-16 40.80 40.83 40.78 40.81 0.0M
2025-01-15 40.73 40.85 40.71 40.81 0.0M
2025-01-14 40.53 40.55 40.34 40.45 0.0M
2025-01-13 40.23 40.43 40.22 40.41 0.0M
2025-01-10 40.44 40.66 40.36 40.40 0.0M
2025-01-08 40.65 40.70 40.56 40.68 0.0M
2025-01-07 40.79 40.83 40.63 40.68 0.0M
2025-01-06 40.93 41.01 40.88 40.88 0.0M
2025-01-03 40.67 40.76 40.60 40.76 0.1M
2025-01-02 40.75 40.75 40.39 40.54 0.1M