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
2024-12-31 40.76 40.76 40.51 40.55 0.0M
2024-12-30 40.48 40.69 40.46 40.66 0.0M
2024-12-27 40.83 40.90 40.74 40.81 0.0M
2024-12-26 41.00 41.01 40.98 41.01 0.0M
2024-12-24 40.95 40.98 40.88 40.98 0.0M
2024-12-23 40.64 40.80 40.57 40.80 0.0M
2024-12-20 40.27 40.76 40.27 40.65 0.0M
2024-12-19 40.51 40.56 40.44 40.44 0.0M
2024-12-18 41.02 41.06 40.48 40.48 0.0M
2024-12-17 40.96 41.00 40.92 40.99 0.0M
2024-12-16 40.99 41.05 40.97 41.03 0.0M
2024-12-13 40.95 40.97 40.90 40.97 0.0M
2024-12-12 40.98 41.03 40.98 40.99 0.0M
2024-12-11 40.99 41.08 40.98 41.04 0.0M
2024-12-10 40.93 40.95 40.90 40.91 0.0M
2024-12-09 40.99 41.02 40.93 40.93 0.0M
2024-12-06 41.02 41.10 40.99 41.04 0.0M
2024-12-05 41.02 41.05 40.95 40.95 0.0M
2024-12-04 40.94 41.02 40.93 41.02 0.0M
2024-12-03 40.91 40.98 40.89 40.94 0.0M
2024-12-02 40.95 40.95 40.83 40.92 0.1M
2024-11-29 40.78 40.90 40.78 40.90 0.0M
2024-11-27 40.81 40.83 40.77 40.78 0.0M
2024-11-26 40.80 40.83 40.75 40.83 0.0M
2024-11-25 40.75 40.77 40.67 40.72 0.0M
2024-11-22 40.58 40.66 40.58 40.66 0.0M
2024-11-21 40.53 40.59 40.36 40.57 0.0M
2024-11-20 40.39 40.47 40.33 40.47 0.0M
2024-11-19 40.32 40.49 40.31 40.47 0.0M
2024-11-18 40.36 40.47 40.36 40.41 0.0M
2024-11-15 40.44 40.44 40.27 40.36 0.0M
2024-11-14 40.66 40.79 40.58 40.59 0.0M
2024-11-13 40.63 40.77 40.61 40.70 0.0M
2024-11-12 40.77 40.78 40.59 40.65 0.0M
2024-11-11 40.73 40.79 40.65 40.71 0.0M
2024-11-08 40.63 40.74 40.63 40.68 0.0M
2024-11-07 40.65 40.70 40.56 40.70 0.0M
2024-11-06 40.44 40.53 40.41 40.47 0.0M
2024-11-05 39.93 40.12 39.93 40.12 0.0M
2024-11-04 39.84 39.92 39.84 39.89 0.0M
2024-11-01 39.92 40.05 39.88 39.93 0.0M
2024-10-31 40.01 40.01 39.84 39.84 0.0M
2024-10-30 40.24 40.29 40.17 40.19 0.0M
2024-10-29 40.12 40.26 40.12 40.26 0.0M
2024-10-28 40.22 40.27 40.22 40.23 0.0M
2024-10-25 40.31 40.36 40.15 40.15 0.0M
2024-10-24 40.18 40.19 40.11 40.18 0.0M
2024-10-23 40.24 40.24 39.99 40.17 0.0M
2024-10-22 40.22 40.33 40.18 40.29 0.0M
2024-10-21 40.33 40.33 40.17 40.32 0.0M
2024-10-18 40.28 40.36 40.26 40.35 0.0M
2024-10-17 40.31 40.31 40.24 40.25 0.0M
2024-10-16 40.18 40.27 40.12 40.26 0.0M
2024-10-15 40.31 40.31 40.13 40.17 0.0M
2024-10-14 40.26 40.31 40.21 40.27 0.0M
2024-10-11 40.11 40.18 40.04 40.15 0.1M
2024-10-10 40.05 40.08 39.98 40.02 0.0M
2024-10-09 40.01 40.09 39.94 40.07 0.1M
2024-10-08 39.82 39.96 39.82 39.94 0.1M
2024-10-07 39.86 39.90 39.72 39.78 0.1M
2024-10-04 39.88 39.95 39.80 39.94 0.1M
2024-10-03 39.87 39.92 39.76 39.80 0.1M
2024-10-02 39.85 39.90 39.79 39.87 0.1M
2024-10-01 40.02 40.02 39.78 39.88 0.2M
2024-09-30 39.95 40.06 39.83 40.05 0.1M
2024-09-27 40.02 40.03 39.94 39.96 0.1M
2024-09-26 40.10 40.10 39.88 39.99 0.1M
2024-09-25 39.98 39.98 39.85 39.91 0.1M
2024-09-24 39.91 39.95 39.80 39.95 0.2M
2024-09-23 39.85 39.90 39.79 39.88 0.2M
2024-09-20 39.85 39.88 39.81 39.86 0.4M
2024-09-19 39.82 39.84 39.74 39.79 0.1M
2024-09-18 39.78 39.82 39.77 39.78 0.0M
2024-09-17 39.77 39.82 39.72 39.77 0.0M
2024-09-16 39.76 39.80 39.72 39.76 0.0M
2024-09-13 39.69 39.81 39.69 39.76 0.0M
2024-09-12 39.74 39.74 39.68 39.74 0.0M
2024-09-11 39.67 39.74 39.67 39.70 0.0M
2024-09-10 39.72 39.73 39.64 39.68 0.0M
2024-09-09 39.62 39.70 39.62 39.66 0.0M
2024-09-06 39.63 39.64 39.59 39.60 0.0M
2024-09-05 39.61 39.70 39.59 39.66 0.0M
2024-09-04 39.61 39.67 39.59 39.63 0.0M
2024-09-03 39.62 39.69 39.59 39.61 0.0M
2024-08-30 39.63 39.72 39.63 39.67 0.0M
2024-08-29 39.59 39.66 39.59 39.64 0.0M
2024-08-28 39.58 39.59 39.58 39.58 0.0M
2024-08-27 39.59 39.63 39.59 39.63 0.0M
2024-08-26 39.58 39.61 39.57 39.61 0.0M
2024-08-23 39.58 39.61 39.57 39.61 0.0M
2024-08-22 39.66 39.66 39.54 39.54 0.0M
2024-08-21 39.54 39.57 39.52 39.57 0.0M
2024-08-20 39.54 39.56 39.53 39.56 0.0M
2024-08-19 39.52 39.59 39.51 39.54 0.0M
2024-08-16 39.50 39.55 39.49 39.55 0.0M
2024-08-15 39.47 39.54 39.47 39.51 0.0M
2024-08-14 39.43 39.45 39.40 39.45 0.0M
2024-08-13 39.38 39.38 39.38 39.38 0.0M
2024-08-12 39.16 39.25 39.16 39.21 0.0M
2024-08-09 39.20 39.20 39.15 39.19 0.0M
2024-08-08 38.92 39.06 38.92 39.05 0.0M
2024-08-07 39.09 39.09 38.73 38.73 0.0M
2024-08-06 38.66 38.93 38.66 38.84 0.0M
2024-08-05 38.20 38.65 38.20 38.45 0.0M
2024-08-02 38.99 39.03 38.95 39.03 0.0M
2024-08-01 39.25 39.28 39.18 39.27 0.0M
2024-07-31 39.35 39.38 39.35 39.36 0.0M
2024-07-30 39.30 39.30 39.25 39.29 0.0M
2024-07-29 39.26 39.33 39.24 39.30 0.0M
2024-07-26 39.24 39.28 39.24 39.28 0.0M
2024-07-25 39.17 39.24 39.17 39.18 0.0M
2024-07-24 39.24 39.27 39.18 39.18 0.0M
2024-07-23 39.34 39.34 39.33 39.33 0.0M
2024-07-22 39.36 39.36 39.30 39.32 0.0M
2024-07-19 39.25 39.25 39.23 39.24 0.0M
2024-07-18 39.29 39.29 39.26 39.26 0.0M
2024-07-17 39.30 39.30 39.29 39.30 0.0M
2024-07-16 39.32 39.35 39.31 39.33 0.0M
2024-07-15 39.30 39.34 39.30 39.33 0.0M
2024-07-12 39.32 39.32 39.32 39.32 0.0M
2024-07-11 39.27 39.28 39.26 39.28 0.0M
2024-07-10 39.26 39.32 39.25 39.30 0.0M
2024-07-09 39.36 39.36 39.23 39.26 0.0M
2024-07-08 39.25 39.27 39.21 39.26 0.0M
2024-07-05 39.21 39.23 39.21 39.23 0.0M
2024-07-03 39.18 39.20 39.18 39.20 0.0M
2024-07-02 39.13 39.19 39.13 39.17 0.0M
2024-07-01 39.10 39.15 39.10 39.15 0.0M
2024-06-28 39.12 39.19 39.11 39.12 0.0M
2024-06-27 39.09 39.11 39.09 39.11 0.0M
2024-06-26 39.06 39.12 39.04 39.09 0.0M
2024-06-25 39.04 39.07 39.04 39.06 0.0M
2024-06-24 39.09 39.09 39.03 39.03 0.0M
2024-06-21 39.00 39.06 39.00 39.06 0.0M
2024-06-20 39.05 39.08 39.02 39.03 0.0M
2024-06-18 39.05 39.06 39.01 39.06 0.0M
2024-06-17 39.02 39.07 39.00 39.04 0.0M
2024-06-14 38.97 39.02 38.97 38.99 0.0M
2024-06-13 38.98 39.03 38.94 38.99 0.0M
2024-06-12 38.96 39.04 38.94 39.01 0.1M
2024-06-11 38.90 38.95 38.88 38.92 0.0M
2024-06-10 38.91 38.91 38.86 38.86 0.0M
2024-06-07 38.87 38.89 38.86 38.89 0.0M
2024-06-06 38.83 38.88 38.83 38.87 0.0M
2024-06-05 38.82 38.88 38.80 38.86 0.0M
2024-06-04 38.81 38.81 38.73 38.76 0.0M
2024-06-03 38.76 38.76 38.68 38.74 0.0M
2024-05-31 38.57 38.73 38.57 38.73 0.0M
2024-05-30 38.65 38.68 38.62 38.63 0.0M
2024-05-29 38.67 38.71 38.66 38.68 0.0M
2024-05-28 38.73 38.76 38.69 38.73 0.0M
2024-05-24 38.68 38.74 38.68 38.74 0.0M
2024-05-23 38.72 38.74 38.62 38.63 0.1M
2024-05-22 38.71 38.74 38.67 38.70 0.0M
2024-05-21 38.69 38.76 38.69 38.74 0.1M
2024-05-20 38.70 38.76 38.69 38.71 0.0M
2024-05-17 38.65 38.70 38.64 38.70 0.0M
2024-05-16 38.71 38.71 38.63 38.67 0.0M
2024-05-15 38.58 38.68 38.58 38.67 0.0M
2024-05-14 38.53 38.54 38.45 38.54 0.0M
2024-05-13 38.47 38.47 38.43 38.47 0.0M
2024-05-10 38.43 38.48 38.41 38.48 0.0M
2024-05-09 38.40 38.44 38.40 38.43 0.0M
2024-05-08 38.32 38.36 38.32 38.36 0.0M
2024-05-07 38.30 38.36 38.28 38.34 0.0M
2024-05-06 38.22 38.29 38.19 38.29 0.0M
2024-05-03 38.14 38.15 38.07 38.15 0.0M
2024-05-02 37.77 37.90 37.77 37.90 0.0M
2024-05-01 37.74 37.95 37.74 37.78 0.0M
2024-04-30 37.99 38.00 37.84 37.84 0.0M
2024-04-29 38.01 38.04 37.99 38.04 0.0M
2024-04-26 37.90 38.04 37.90 38.00 0.0M
2024-04-25 37.68 37.81 37.61 37.81 0.0M
2024-04-24 37.82 37.89 37.79 37.89 0.0M
2024-04-23 37.81 37.91 37.81 37.86 0.0M
2024-04-22 37.52 37.72 37.51 37.65 0.0M
2024-04-19 37.53 37.53 37.40 37.44 0.0M
2024-04-18 37.66 37.72 37.54 37.59 0.0M
2024-04-17 37.67 37.72 37.56 37.64 0.0M
2024-04-16 37.70 37.77 37.67 37.69 0.0M
2024-04-15 37.93 37.96 37.72 37.72 0.0M
2024-04-12 37.97 38.00 37.89 37.90 0.0M
2024-04-11 37.97 38.12 37.97 38.10 0.0M
2024-04-10 38.06 38.06 37.93 37.99 0.0M
2024-04-09 38.06 38.11 38.04 38.11 0.0M
2024-04-08 38.12 38.15 38.07 38.09 0.0M
2024-04-05 38.06 38.06 38.06 38.06 0.0M
2024-04-04 38.22 38.22 37.92 37.93 0.0M
2024-04-03 38.04 38.14 38.04 38.14 0.0M
2024-04-02 38.02 38.07 38.01 38.06 0.0M
2024-04-01 38.13 38.20 38.09 38.14 0.0M
2024-03-28 38.17 38.21 38.15 38.19 0.0M
2024-03-27 38.06 38.16 38.06 38.16 0.0M
2024-03-26 38.07 38.11 38.05 38.05 0.0M
2024-03-25 38.08 38.08 38.05 38.05 0.0M
2024-03-22 38.07 38.12 38.06 38.08 0.0M
2024-03-21 38.06 38.15 38.06 38.08 0.0M
2024-03-20 37.95 38.03 37.94 38.03 0.0M
2024-03-19 37.80 37.92 37.80 37.92 0.0M
2024-03-18 37.88 37.88 37.84 37.84 0.0M
2024-03-15 37.79 37.79 37.72 37.75 0.0M
2024-03-14 37.83 37.88 37.81 37.82 0.0M
2024-03-13 37.86 37.90 37.86 37.87 0.0M
2024-03-12 37.78 37.84 37.78 37.84 0.0M
2024-03-11 37.66 37.75 37.66 37.72 0.0M
2024-03-08 37.90 37.90 37.74 37.76 0.0M
2024-03-07 37.76 37.82 37.76 37.80 0.0M
2024-03-06 37.72 37.75 37.68 37.68 0.0M
2024-03-05 37.64 37.67 37.58 37.62 0.0M
2024-03-04 37.75 37.81 37.75 37.79 0.0M
2024-03-01 37.73 37.79 37.73 37.79 0.0M
2024-02-29 37.65 37.70 37.58 37.70 0.0M
2024-02-28 37.61 37.61 37.61 37.61 0.0M
2024-02-27 37.66 37.66 37.59 37.63 0.0M
2024-02-26 37.62 37.63 37.60 37.61 0.0M
2024-02-23 37.65 37.66 37.61 37.62 0.0M
2024-02-22 37.53 37.62 37.53 37.62 0.0M
2024-02-21 37.26 37.32 37.22 37.32 0.0M
2024-02-20 37.28 37.29 37.26 37.29 0.0M
2024-02-16 37.36 37.48 37.36 37.39 0.0M
2024-02-15 37.37 37.43 37.34 37.42 0.0M
2024-02-14 37.27 37.36 37.22 37.36 0.0M
2024-02-13 37.22 37.26 37.14 37.18 0.0M
2024-02-12 37.45 37.50 37.40 37.42 0.0M
2024-02-09 37.36 37.42 37.36 37.42 0.0M
2024-02-08 37.33 37.35 37.32 37.35 0.0M
2024-02-07 37.29 37.34 37.28 37.34 0.0M
2024-02-06 37.19 37.21 37.16 37.21 0.0M
2024-02-05 37.17 37.18 37.15 37.15 0.0M
2024-02-02 37.06 37.24 37.06 37.20 0.0M
2024-02-01 36.91 37.04 36.85 37.04 0.2M
2024-01-31 36.97 36.97 36.84 36.84 0.1M
2024-01-30 37.07 37.13 37.06 37.08 0.0M
2024-01-29 37.05 37.13 37.00 37.11 0.0M
2024-01-26 37.03 37.04 36.97 36.99 0.0M
2024-01-25 36.98 37.03 36.97 37.01 0.0M
2024-01-24 36.99 37.05 36.92 36.92 0.0M
2024-01-23 36.93 36.93 36.86 36.91 0.0M
2024-01-22 36.87 36.89 36.84 36.84 0.0M
2024-01-19 36.65 36.82 36.65 36.82 0.0M
2024-01-18 36.46 36.55 36.39 36.55 0.0M
2024-01-17 36.35 36.39 36.31 36.38 0.0M
2024-01-16 36.49 36.51 36.42 36.48 0.0M
2024-01-12 36.59 36.61 36.51 36.56 0.0M
2024-01-11 36.44 36.52 36.37 36.52 0.0M
2024-01-10 36.42 36.56 36.42 36.53 0.0M
2024-01-09 36.35 36.44 36.34 36.41 0.0M
2024-01-08 36.24 36.43 36.24 36.43 0.0M
2024-01-05 36.22 36.22 36.09 36.16 0.0M
2024-01-04 36.21 36.25 36.09 36.09 0.0M
2024-01-03 36.23 36.23 36.16 36.16 0.0M
2024-01-02 36.26 36.35 36.26 36.34 0.0M