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
2021-12-31 33.07 33.12 33.07 33.12 0.0M
2021-12-30 33.17 33.17 33.12 33.12 0.0M
2021-12-29 33.14 33.14 33.13 33.13 0.0M
2021-12-28 33.10 33.11 33.09 33.10 0.0M
2021-12-27 33.03 33.10 33.03 33.10 0.0M
2021-12-23 33.00 33.00 33.00 33.00 0.0M
2021-12-22 32.93 32.93 32.93 32.93 0.0M
2021-12-21 32.68 32.84 32.67 32.77 0.0M
2021-12-20 32.53 32.63 32.47 32.63 0.1M
2021-12-17 32.71 32.78 32.65 32.74 0.0M
2021-12-16 32.97 32.97 32.76 32.86 0.0M
2021-12-15 32.75 32.94 32.70 32.94 0.0M
2021-12-14 32.75 32.85 32.75 32.80 0.0M
2021-12-13 32.96 32.96 32.89 32.89 0.0M
2021-12-10 32.92 32.98 32.91 32.92 0.0M
2021-12-09 32.95 32.96 32.87 32.89 0.0M
2021-12-08 32.97 32.99 32.95 32.95 0.0M
2021-12-07 32.81 32.88 32.81 32.88 0.0M
2021-12-06 32.55 32.71 32.55 32.66 0.0M
2021-12-03 32.62 32.62 32.36 32.45 0.0M
2021-12-02 32.44 32.60 32.44 32.58 0.0M
2021-12-01 32.79 32.80 32.50 32.50 0.0M
2021-11-30 32.78 32.78 32.54 32.58 0.0M
2021-11-29 32.85 32.85 32.85 32.85 0.0M
2021-11-24 32.91 32.94 32.89 32.94 0.0M
2021-11-23 32.87 32.93 32.87 32.91 0.0M
2021-11-22 33.04 33.04 32.91 32.91 0.0M
2021-11-19 32.97 32.99 32.95 32.95 0.0M
2021-11-18 32.96 32.98 32.92 32.96 0.0M
2021-11-17 32.99 32.99 32.94 32.94 0.0M
2021-11-16 32.94 32.98 32.94 32.98 0.0M
2021-11-15 32.93 32.93 32.93 32.93 0.0M
2021-11-12 32.98 32.98 32.94 32.94 0.0M
2021-11-11 32.90 32.90 32.88 32.88 0.0M
2021-11-10 32.94 32.94 32.84 32.89 0.0M
2021-11-09 32.97 32.98 32.93 32.95 0.0M
2021-11-08 32.99 33.00 32.99 33.00 0.0M
2021-11-05 33.00 33.00 32.94 32.98 0.0M
2021-11-04 32.98 32.99 32.98 32.99 0.0M
2021-11-03 32.89 32.97 32.89 32.96 0.0M
2021-11-02 32.80 32.91 32.80 32.89 0.0M
2021-11-01 32.83 32.85 32.77 32.84 0.0M
2021-10-29 32.78 32.81 32.77 32.79 0.0M
2021-10-28 32.74 32.83 32.73 32.79 0.0M
2021-10-27 32.82 32.82 32.70 32.70 0.0M
2021-10-26 32.86 32.86 32.70 32.70 0.0M
2021-10-25 32.70 32.76 32.65 32.76 0.0M
2021-10-22 32.70 32.71 32.67 32.69 0.0M
2021-10-21 32.66 32.68 32.61 32.65 0.0M
2021-10-20 32.66 32.70 32.63 32.66 0.0M
2021-10-19 32.52 32.65 32.52 32.61 0.0M
2021-10-18 32.46 32.58 32.46 32.54 0.1M
2021-10-15 32.49 32.53 32.42 32.49 0.0M
2021-10-14 32.25 32.44 32.25 32.40 0.0M
2021-10-13 32.22 32.33 32.11 32.18 0.0M
2021-10-12 32.19 32.19 32.13 32.13 0.0M
2021-10-11 32.34 32.34 32.18 32.18 0.0M
2021-10-08 32.29 32.32 32.22 32.24 0.0M
2021-10-07 32.30 32.37 32.22 32.29 0.0M
2021-10-06 32.04 32.20 31.97 32.18 0.1M
2021-10-05 32.02 32.21 32.02 32.12 0.0M
2021-10-04 32.15 32.16 31.89 31.96 0.1M
2021-10-01 32.00 32.20 31.95 32.18 0.0M
2021-09-30 32.24 32.26 32.01 32.05 0.1M
2021-09-29 32.18 32.23 32.15 32.17 0.0M
2021-09-28 32.35 32.38 32.11 32.16 0.1M
2021-09-27 32.44 32.47 32.38 32.41 0.0M
2021-09-24 32.41 32.50 32.37 32.48 0.0M
2021-09-23 32.35 32.46 32.35 32.42 0.0M
2021-09-22 32.22 32.30 32.22 32.28 0.0M
2021-09-21 32.21 32.24 32.06 32.14 0.1M
2021-09-20 32.25 32.25 31.92 32.14 0.1M
2021-09-17 32.34 32.38 32.32 32.36 0.1M
2021-09-16 32.37 32.37 32.30 32.31 0.0M
2021-09-15 32.34 32.38 32.34 32.34 0.0M
2021-09-14 32.36 32.39 32.32 32.32 0.0M
2021-09-13 32.36 32.39 32.34 32.36 0.0M
2021-09-10 32.32 32.33 32.32 32.33 0.0M
2021-09-08 32.32 32.35 32.28 32.33 0.0M
2021-09-07 32.35 32.38 32.32 32.34 0.0M
2021-09-03 32.31 32.35 32.31 32.35 0.0M
2021-09-02 32.26 32.40 32.26 32.34 0.1M
2021-09-01 32.40 32.40 32.25 32.33 0.0M
2021-08-30 32.41 32.41 32.38 32.38 0.0M
2021-08-27 32.37 32.38 32.37 32.38 0.0M
2021-08-26 32.31 32.35 32.31 32.35 0.0M
2021-08-25 32.31 32.40 32.27 32.32 0.0M
2021-08-24 32.33 32.40 32.33 32.33 0.0M
2021-08-23 32.40 32.40 32.31 32.32 0.0M
2021-08-20 32.32 32.32 32.32 32.32 0.0M
2021-08-19 32.35 32.35 32.35 32.35 0.0M
2021-08-18 32.31 32.36 32.29 32.29 0.0M
2021-08-17 32.23 32.31 32.23 32.31 0.0M
2021-08-16 32.31 32.31 32.31 32.31 0.0M
2021-08-12 32.36 32.36 32.29 32.29 0.0M
2021-08-11 32.29 32.30 32.27 32.30 0.0M
2021-08-10 32.27 32.29 32.27 32.29 0.0M
2021-08-05 32.30 32.30 32.29 32.29 0.0M
2021-08-04 32.29 32.29 32.29 32.29 0.0M
2021-08-03 32.27 32.29 32.27 32.29 0.0M
2021-08-02 32.27 32.27 32.27 32.27 0.0M
2021-07-30 32.28 32.28 32.28 32.28 0.0M
2021-07-29 32.28 32.28 32.27 32.27 0.0M
2021-07-28 32.31 32.31 32.31 32.31 0.0M
2021-07-27 32.24 32.24 32.24 32.24 0.0M
2021-07-26 32.28 32.28 32.28 32.28 0.0M
2021-07-23 32.25 32.30 32.23 32.27 0.0M
2021-07-22 32.25 32.25 32.25 32.25 0.0M
2021-07-21 32.25 32.25 32.25 32.25 0.0M
2021-07-20 32.31 32.31 32.22 32.22 0.0M
2021-07-19 32.15 32.23 32.06 32.16 0.0M
2021-07-15 32.28 32.33 32.24 32.24 0.0M
2021-07-14 32.26 32.30 32.25 32.25 0.0M
2021-07-13 32.21 32.21 32.21 32.21 0.0M
2021-07-09 32.21 32.21 32.21 32.21 0.0M
2021-07-08 32.25 32.26 32.15 32.19 0.0M
2021-07-07 32.16 32.26 32.16 32.20 0.0M
2021-07-06 32.20 32.20 32.20 32.20 0.0M
2021-07-01 32.15 32.16 32.14 32.16 0.0M
2021-06-30 32.14 32.20 32.13 32.20 0.0M
2021-06-29 32.26 32.26 32.13 32.20 0.0M
2021-06-28 32.24 32.24 32.24 32.24 0.0M
2021-06-25 32.20 32.20 32.20 32.20 0.0M
2021-06-24 32.11 32.20 32.11 32.20 0.0M
2021-06-23 32.28 32.28 32.10 32.18 0.0M
2021-06-22 32.09 32.10 32.09 32.10 0.0M
2021-06-21 32.00 32.15 32.00 32.15 0.0M
2021-06-17 32.25 32.25 32.15 32.15 0.0M
2021-06-16 32.07 32.14 32.07 32.14 0.0M
2021-06-15 32.09 32.19 32.07 32.15 0.0M
2021-06-14 32.09 32.09 32.09 32.09 0.0M
2021-06-11 32.20 32.20 32.06 32.16 0.0M
2021-06-10 32.14 32.16 32.06 32.07 0.0M
2021-06-09 32.22 32.22 32.12 32.12 0.0M
2021-06-08 32.04 32.13 32.04 32.13 0.0M
2021-06-04 32.09 32.13 32.09 32.13 0.0M
2021-06-03 32.13 32.16 32.08 32.08 0.0M
2021-06-02 32.00 32.19 32.00 32.14 0.0M
2021-06-01 32.12 32.14 32.05 32.14 0.2M
2021-05-28 32.02 32.10 32.02 32.10 0.0M
2021-05-27 32.00 32.09 32.00 32.09 0.0M
2021-05-26 32.06 32.06 31.97 32.06 0.0M
2021-05-25 31.97 32.02 31.95 31.97 0.0M
2021-05-24 31.95 32.04 31.95 32.04 0.0M
2021-05-21 31.89 31.98 31.89 31.98 0.0M
2021-05-19 31.77 31.89 31.77 31.89 0.0M
2021-05-18 32.07 32.07 31.95 31.95 0.0M
2021-05-17 31.96 31.96 31.96 31.96 0.0M
2021-05-14 31.91 31.99 31.91 31.99 0.0M
2021-05-13 31.81 31.90 31.81 31.90 0.0M
2021-05-12 31.84 31.89 31.70 31.75 0.0M
2021-05-11 31.86 31.93 31.85 31.93 0.0M
2021-05-10 31.92 32.00 31.92 32.00 0.0M
2021-05-07 31.95 31.95 31.95 31.95 0.0M
2021-05-05 32.06 32.06 31.97 31.97 0.0M
2021-05-03 31.99 31.99 31.99 31.99 0.0M
2021-04-29 32.07 32.09 32.00 32.00 0.0M
2021-04-28 31.98 31.99 31.98 31.99 0.0M
2021-04-27 31.89 31.98 31.89 31.98 0.0M
2021-04-26 31.92 31.98 31.92 31.98 0.0M
2021-04-23 31.88 31.97 31.88 31.97 0.0M
2021-04-22 31.96 31.96 31.92 31.92 0.0M
2021-04-21 32.00 32.02 31.97 31.97 0.0M
2021-04-20 31.97 31.97 31.91 31.91 0.0M
2021-04-19 31.87 31.94 31.87 31.94 0.0M
2021-04-16 32.07 32.07 31.98 31.98 0.0M
2021-04-15 31.96 31.96 31.87 31.96 0.0M
2021-04-14 31.87 31.93 31.84 31.92 0.0M
2021-04-13 32.00 32.00 31.85 31.94 0.0M
2021-04-12 31.83 31.92 31.82 31.92 0.0M
2021-04-09 31.81 31.92 31.80 31.92 0.0M
2021-04-08 31.81 31.96 31.81 31.89 0.0M
2021-04-07 31.88 31.88 31.79 31.88 0.0M
2021-04-06 31.94 31.96 31.86 31.86 0.0M
2021-04-01 31.69 31.81 31.69 31.81 0.0M
2021-03-31 31.69 31.69 31.67 31.67 0.0M
2021-03-30 31.74 31.76 31.69 31.69 0.0M
2021-03-26 31.70 31.70 31.70 31.70 0.0M
2021-03-25 31.48 31.61 31.45 31.61 0.0M
2021-03-24 31.61 31.61 31.53 31.55 0.0M
2021-03-23 31.64 31.64 31.48 31.57 0.0M
2021-03-22 31.65 31.67 31.53 31.63 0.4M
2021-03-19 31.55 31.55 31.55 31.55 0.0M
2021-03-18 31.66 31.67 31.47 31.52 0.0M
2021-03-16 31.59 31.59 31.59 31.59 0.0M
2021-03-15 31.58 31.58 31.52 31.58 0.0M
2021-03-12 31.51 31.53 31.51 31.53 0.0M
2021-03-11 31.40 31.51 31.40 31.51 0.0M
2021-03-10 31.46 31.46 31.37 31.45 0.0M
2021-03-09 31.34 31.53 31.32 31.41 0.0M
2021-03-08 31.43 31.43 31.27 31.31 0.0M
2021-03-05 31.32 31.33 31.04 31.33 0.0M
2021-03-04 31.18 31.22 30.94 31.12 0.0M
2021-03-03 31.27 31.44 31.18 31.26 0.0M
2021-03-02 31.41 31.45 31.29 31.36 0.0M
2021-03-01 31.36 31.47 31.33 31.41 0.0M
2021-02-26 31.14 31.35 31.13 31.13 0.0M
2021-02-25 31.42 31.42 31.19 31.19 0.0M
2021-02-24 31.30 31.49 31.21 31.43 0.0M
2021-02-23 31.28 31.36 31.28 31.36 0.0M
2021-02-22 31.40 31.41 31.23 31.30 0.0M
2021-02-19 31.29 31.36 31.26 31.36 0.0M
2021-02-18 31.30 31.44 31.30 31.35 0.1M
2021-02-17 31.37 31.40 31.32 31.36 0.0M
2021-02-16 31.36 31.36 31.35 31.35 0.0M
2021-02-12 31.35 31.40 31.30 31.37 0.0M
2021-02-11 31.33 31.33 31.32 31.32 0.0M
2021-02-10 31.25 31.30 31.24 31.30 0.0M
2021-02-09 31.26 31.41 31.26 31.33 0.0M
2021-02-08 31.27 31.33 31.26 31.28 0.0M
2021-02-05 31.25 31.29 31.24 31.29 0.0M
2021-02-04 31.32 31.32 31.27 31.27 0.0M
2021-02-03 31.19 31.19 31.19 31.19 0.0M
2021-02-02 31.15 31.17 31.15 31.17 0.0M
2021-02-01 30.93 31.05 30.88 31.05 0.0M
2021-01-29 30.86 30.90 30.83 30.90 0.0M
2021-01-28 31.16 31.18 31.03 31.10 0.0M
2021-01-27 31.11 31.17 30.94 30.94 0.0M
2021-01-26 31.18 31.34 31.18 31.24 0.0M
2021-01-25 31.17 31.28 31.17 31.23 0.0M
2021-01-22 31.19 31.25 31.19 31.25 0.0M
2021-01-21 31.32 31.32 31.26 31.27 0.0M
2021-01-20 31.21 31.27 31.21 31.23 0.0M
2021-01-19 31.19 31.19 31.13 31.17 0.0M
2021-01-15 31.06 31.12 31.01 31.10 0.0M
2021-01-14 31.16 31.16 31.16 31.16 0.0M
2021-01-13 31.26 31.26 31.16 31.20 0.0M
2021-01-11 31.12 31.23 31.09 31.14 0.0M
2021-01-08 31.16 31.23 31.16 31.23 0.0M
2021-01-07 31.16 31.17 31.16 31.17 0.0M
2021-01-06 31.15 31.15 31.06 31.06 0.0M
2021-01-05 30.90 31.04 30.90 31.04 0.1M
2021-01-04 30.85 30.96 30.85 30.96 0.0M