FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)

XAPR
🏛️ 美国 →
35.79
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 35.77 35.81 35.77 35.79 0.0M
2025-09-25 35.75 35.76 35.72 35.75 0.0M
2025-09-24 35.74 35.77 35.73 35.74 0.2M
2025-09-23 35.78 35.80 35.74 35.75 0.0M
2025-09-22 35.79 35.79 35.79 35.79 0.0M
2025-09-19 35.80 35.80 35.75 35.78 0.0M
2025-09-18 35.78 35.79 35.75 35.76 0.0M
2025-09-17 35.72 35.77 35.72 35.74 0.0M
2025-09-16 35.74 35.74 35.73 35.73 0.0M
2025-09-15 35.76 35.76 35.73 35.74 0.0M
2025-09-12 35.71 35.76 35.71 35.73 0.0M
2025-09-11 35.75 35.77 35.74 35.74 0.0M
2025-09-10 35.71 35.72 35.68 35.69 0.0M
2025-09-09 35.70 35.71 35.68 35.69 0.0M
2025-09-08 35.66 35.69 35.66 35.68 0.0M
2025-09-05 35.69 35.69 35.63 35.64 0.0M
2025-09-04 35.64 35.64 35.64 35.64 0.0M
2025-09-03 35.57 35.58 35.57 35.58 0.0M
2025-09-02 35.51 35.55 35.49 35.55 0.0M
2025-08-29 35.58 35.59 35.56 35.59 0.0M
2025-08-28 35.59 35.60 35.59 35.60 0.0M
2025-08-27 35.56 35.61 35.56 35.59 0.0M
2025-08-26 35.57 35.58 35.57 35.58 0.0M
2025-08-25 35.56 35.60 35.55 35.55 0.0M
2025-08-22 35.56 35.61 35.56 35.57 0.0M
2025-08-21 35.45 35.45 35.45 35.45 0.0M
2025-08-20 35.46 35.48 35.46 35.48 0.0M
2025-08-19 35.50 35.50 35.49 35.49 0.0M
2025-08-18 35.49 35.54 35.49 35.52 0.0M
2025-08-15 35.51 35.53 35.51 35.51 0.0M
2025-08-14 35.54 35.54 35.46 35.51 0.0M
2025-08-13 35.52 35.52 35.47 35.50 0.0M
2025-08-12 35.45 35.49 35.45 35.48 0.0M
2025-08-11 35.44 35.44 35.41 35.41 0.0M
2025-08-08 35.40 35.42 35.39 35.42 0.0M
2025-08-07 35.40 35.40 35.33 35.36 0.0M
2025-08-06 35.36 35.38 35.34 35.37 0.0M
2025-08-05 35.38 35.38 35.31 35.31 0.0M
2025-08-04 35.33 35.35 35.31 35.34 0.0M
2025-08-01 35.20 35.24 35.18 35.21 0.0M
2025-07-31 35.31 35.33 35.28 35.28 0.0M
2025-07-30 35.35 35.36 35.29 35.32 0.0M
2025-07-29 35.33 35.36 35.32 35.32 0.0M
2025-07-28 35.34 35.34 35.34 35.34 0.0M
2025-07-25 35.35 35.35 35.30 35.33 0.0M
2025-07-24 35.27 35.34 35.27 35.30 0.0M
2025-07-23 35.27 35.29 35.25 35.29 0.0M
2025-07-22 35.17 35.21 35.17 35.20 0.0M
2025-07-21 35.22 35.25 35.18 35.22 0.0M
2025-07-18 35.16 35.21 35.16 35.20 0.0M
2025-07-17 35.12 35.19 35.12 35.19 0.0M
2025-07-16 35.11 35.15 35.07 35.15 0.0M
2025-07-15 35.14 35.18 35.11 35.11 0.0M
2025-07-14 35.12 35.20 35.12 35.17 0.0M
2025-07-11 35.16 35.18 35.14 35.17 0.0M
2025-07-10 35.19 35.19 35.14 35.18 0.0M
2025-07-09 35.14 35.18 35.09 35.16 0.0M
2025-07-08 35.11 35.11 35.11 35.11 0.0M
2025-07-07 35.14 35.14 35.03 35.08 0.0M
2025-07-03 35.14 35.14 35.14 35.14 0.0M
2025-07-02 35.03 35.14 35.01 35.08 0.0M
2025-07-01 35.08 35.12 35.02 35.08 0.0M
2025-06-30 35.02 35.09 35.02 35.09 0.0M
2025-06-27 35.06 35.09 34.99 35.05 0.0M
2025-06-26 35.03 35.03 35.01 35.01 0.0M
2025-06-25 34.99 34.99 34.94 34.94 0.7M
2025-06-24 34.90 34.98 34.85 34.95 0.3M
2025-06-23 34.74 34.80 34.73 34.80 0.0M
2025-06-20 34.68 34.70 34.68 34.70 0.0M
2025-06-18 34.70 34.71 34.69 34.69 0.0M
2025-06-17 34.76 34.77 34.65 34.68 0.0M
2025-06-16 34.81 34.81 34.73 34.80 0.0M
2025-06-13 34.68 34.75 34.61 34.65 0.0M
2025-06-12 34.78 34.78 34.78 34.78 0.0M
2025-06-11 34.76 34.76 34.76 34.76 0.0M
2025-06-10 34.76 34.78 34.76 34.77 0.0M
2025-06-09 34.77 34.77 34.63 34.73 0.0M
2025-06-06 34.67 34.71 34.65 34.71 0.0M
2025-06-05 34.70 34.73 34.61 34.61 0.0M
2025-06-04 34.63 34.69 34.63 34.66 0.0M
2025-06-03 34.65 34.65 34.64 34.64 0.0M
2025-06-02 34.55 34.63 34.54 34.63 0.0M
2025-05-30 34.54 34.54 34.54 34.54 0.0M
2025-05-29 34.60 34.60 34.46 34.51 0.0M
2025-05-28 34.47 34.47 34.47 34.47 0.0M
2025-05-27 34.50 34.52 34.50 34.52 0.0M
2025-05-23 34.24 34.36 34.24 34.31 0.0M
2025-05-22 34.43 34.47 34.37 34.41 0.0M
2025-05-21 34.57 34.57 34.38 34.39 0.0M
2025-05-20 34.58 34.60 34.51 34.57 0.0M
2025-05-19 34.56 34.61 34.54 34.60 0.0M
2025-05-16 34.53 34.59 34.53 34.58 0.0M
2025-05-15 34.46 34.53 34.43 34.52 0.0M
2025-05-14 34.47 34.50 34.42 34.45 0.1M
2025-05-13 34.46 34.51 34.44 34.47 0.0M
2025-05-12 34.29 34.40 34.24 34.36 0.0M
2025-05-09 33.95 34.03 33.95 33.97 0.0M
2025-05-08 33.97 34.05 33.94 33.99 0.0M
2025-05-07 33.86 33.90 33.80 33.89 0.0M
2025-05-06 33.86 33.93 33.82 33.87 0.0M
2025-05-05 33.95 33.99 33.90 33.93 0.0M
2025-05-02 33.97 34.04 33.97 34.01 0.0M
2025-05-01 33.92 33.92 33.85 33.85 0.0M
2025-04-30 33.69 33.79 33.60 33.79 0.0M
2025-04-29 33.75 33.83 33.71 33.80 0.0M
2025-04-28 33.63 33.74 33.62 33.74 0.0M
2025-04-25 33.59 33.70 33.59 33.70 0.0M
2025-04-24 33.39 33.59 33.39 33.56 0.0M
2025-04-23 33.43 33.54 33.26 33.27 0.0M
2025-04-22 32.95 33.12 32.91 33.06 0.0M
2025-04-21 32.92 32.92 32.49 32.67 0.0M
2025-04-17 32.80 33.06 32.80 33.03 0.0M
2025-04-16 32.69 32.80 32.24 32.50 0.0M
2025-04-15 32.84 32.91 32.84 32.87 0.0M
2025-04-14 32.63 32.76 32.63 32.76 0.0M
2025-04-11 32.07 32.41 32.00 32.41 0.0M
2025-04-10 32.18 32.18 31.99 31.99 0.0M
2025-04-09 30.71 32.57 30.71 32.57 0.0M
2025-04-08 31.71 31.74 30.85 30.85 0.0M
2025-04-07 31.18 31.31 30.97 31.23 0.0M
2025-04-04 31.50 31.68 31.25 31.28 0.0M
2025-04-03 32.55 32.57 32.43 32.43 0.0M
2025-04-02 32.84 32.89 32.83 32.89 0.0M
2025-04-01 32.78 32.84 32.78 32.84 0.0M
2025-03-31 32.68 32.83 32.68 32.83 0.0M
2025-03-28 32.79 32.79 32.78 32.78 0.0M
2025-03-27 32.86 32.89 32.85 32.88 0.0M
2025-03-26 32.87 32.87 32.81 32.81 0.2M
2025-03-25 32.89 32.90 31.53 32.87 0.3M
2025-03-24 32.90 32.91 32.84 32.89 0.1M
2025-03-21 32.75 32.80 32.74 32.80 0.0M
2025-03-20 32.66 32.77 32.66 32.77 0.0M
2025-03-19 32.66 32.81 32.66 32.75 0.0M
2025-03-18 32.70 32.70 32.61 32.66 0.0M
2025-03-17 32.69 32.74 32.69 32.74 0.0M
2025-03-14 32.64 32.67 32.59 32.67 0.0M
2025-03-13 32.37 32.44 32.37 32.42 0.0M
2025-03-12 32.49 32.59 32.49 32.54 0.0M
2025-03-11 32.41 32.55 32.38 32.45 0.0M
2025-03-10 32.53 32.54 32.43 32.48 0.1M
2025-03-07 32.60 32.67 32.57 32.67 0.0M
2025-03-06 32.65 32.65 32.57 32.61 0.0M
2025-03-05 32.65 32.68 32.64 32.68 0.0M
2025-03-04 32.65 32.66 32.59 32.65 0.0M
2025-03-03 32.73 32.81 32.68 32.68 0.0M
2025-02-28 32.75 32.76 32.69 32.73 0.0M
2025-02-27 32.71 32.77 32.71 32.71 0.0M
2025-02-26 32.73 32.74 32.69 32.74 0.0M
2025-02-25 32.71 32.73 32.68 32.73 0.0M
2025-02-24 32.70 32.79 32.70 32.75 0.0M
2025-02-21 32.74 32.82 32.71 32.74 0.0M
2025-02-20 32.79 32.80 32.73 32.78 0.0M
2025-02-19 32.74 32.80 32.73 32.78 0.0M
2025-02-18 32.73 32.76 32.73 32.76 0.0M
2025-02-14 32.76 32.76 32.76 32.76 0.0M
2025-02-13 32.73 32.75 32.73 32.75 0.0M
2025-02-12 32.68 32.72 32.68 32.72 0.0M
2025-02-11 32.72 32.74 32.70 32.72 0.0M
2025-02-10 32.71 32.73 32.71 32.71 0.0M
2025-02-07 32.74 32.74 32.66 32.68 0.0M
2025-02-06 32.66 32.70 32.66 32.70 0.0M
2025-02-05 32.65 32.69 32.65 32.69 0.0M
2025-02-04 32.61 32.68 32.61 32.66 0.0M
2025-02-03 32.60 32.64 32.59 32.64 0.0M
2025-01-31 32.69 32.69 32.65 32.65 0.0M
2025-01-30 32.62 32.67 32.61 32.65 0.0M
2025-01-29 32.68 32.68 32.62 32.63 0.0M
2025-01-28 32.59 32.64 32.59 32.64 0.0M
2025-01-27 32.55 32.60 32.55 32.60 0.0M
2025-01-24 32.63 32.63 32.63 32.63 0.0M
2025-01-23 32.58 32.64 32.57 32.64 0.0M
2025-01-22 32.66 32.66 32.58 32.63 0.0M
2025-01-21 32.62 32.62 32.56 32.59 0.0M
2025-01-17 32.60 32.60 32.57 32.57 0.0M
2025-01-16 32.53 32.53 32.48 32.52 0.0M
2025-01-15 32.47 32.51 32.46 32.51 0.0M
2025-01-14 32.41 32.41 32.41 32.41 0.0M
2025-01-13 32.37 32.40 32.37 32.39 0.0M
2025-01-10 32.37 32.41 32.37 32.38 0.0M
2025-01-08 32.38 32.43 32.38 32.43 0.0M
2025-01-07 32.40 32.42 32.40 32.42 0.0M
2025-01-06 32.52 32.52 32.43 32.47 0.0M
2025-01-03 32.40 32.45 32.40 32.45 0.0M
2025-01-02 32.42 32.42 32.30 32.38 0.0M