FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)

XAUG
🏛️ 美国 →
36.66
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
2023-12-29 31.41 31.44 31.36 31.37 0.0M
2023-12-28 31.34 31.34 31.29 31.33 0.0M
2023-12-27 31.32 31.35 31.28 31.32 0.0M
2023-12-26 31.33 31.33 31.29 31.29 0.0M
2023-12-22 31.21 31.24 31.21 31.24 0.0M
2023-12-21 31.19 31.21 31.18 31.21 0.0M
2023-12-20 31.26 31.26 31.12 31.12 0.0M
2023-12-19 31.25 31.25 31.25 31.25 0.0M
2023-12-18 31.20 31.27 31.18 31.19 0.4M
2023-12-15 31.14 31.19 31.14 31.19 0.0M
2023-12-14 31.15 31.17 31.13 31.17 0.0M
2023-12-13 31.09 31.14 31.09 31.14 0.0M
2023-12-12 30.91 31.01 30.91 31.00 0.0M
2023-12-11 30.93 30.94 30.89 30.94 0.0M
2023-12-08 30.82 30.89 30.82 30.89 0.0M
2023-12-07 30.83 30.87 30.83 30.83 0.0M
2023-12-06 30.79 30.80 30.73 30.74 0.0M
2023-12-05 30.82 30.82 30.74 30.78 0.0M
2023-12-04 30.76 30.78 30.75 30.78 0.0M
2023-12-01 30.80 30.89 30.79 30.85 0.0M
2023-11-30 30.68 30.76 30.68 30.76 0.0M
2023-11-29 30.73 30.74 30.72 30.72 0.3M
2023-11-28 30.73 30.76 30.70 30.73 0.0M
2023-11-27 30.73 30.73 30.70 30.70 0.0M
2023-11-24 30.68 30.71 30.68 30.71 0.0M
2023-11-22 30.69 30.70 30.67 30.70 0.0M
2023-11-21 30.62 30.64 30.61 30.64 0.0M
2023-11-20 30.53 30.66 30.53 30.66 0.0M
2023-11-17 30.52 30.59 30.52 30.57 0.0M
2023-11-16 30.49 30.59 30.49 30.55 0.5M
2023-11-15 30.57 30.60 30.49 30.53 0.0M
2023-11-14 30.54 30.57 30.51 30.51 0.0M
2023-11-13 30.25 30.31 30.23 30.28 0.0M
2023-11-10 30.10 30.25 30.10 30.24 0.0M
2023-11-09 30.14 30.14 30.01 30.01 0.0M
2023-11-08 30.14 30.19 30.10 30.16 0.0M
2023-11-07 30.11 30.18 30.10 30.18 0.0M
2023-11-06 30.14 30.14 30.07 30.14 0.0M
2023-11-03 29.99 30.11 29.99 30.08 0.0M
2023-11-02 29.85 29.91 29.80 29.87 0.0M
2023-11-01 29.46 29.67 29.46 29.62 0.0M
2023-10-31 29.30 29.46 29.30 29.46 0.0M
2023-10-30 29.24 29.31 29.15 29.30 0.0M
2023-10-27 29.14 29.14 29.05 29.07 0.0M
2023-10-26 29.27 29.34 29.16 29.16 0.0M
2023-10-25 29.44 29.50 29.33 29.34 0.0M
2023-10-24 29.59 29.59 29.45 29.57 0.0M
2023-10-23 29.41 29.58 29.41 29.43 0.0M
2023-10-20 29.64 29.64 29.45 29.45 0.0M
2023-10-19 29.75 29.78 29.63 29.63 0.0M
2023-10-18 29.85 29.85 29.76 29.76 0.0M
2023-10-17 29.97 29.99 29.91 29.91 0.0M
2023-10-16 29.89 30.02 29.89 29.98 0.0M
2023-10-13 29.95 29.95 29.72 29.82 0.0M
2023-10-12 29.94 29.98 29.76 29.85 0.0M
2023-10-11 29.88 29.92 29.88 29.92 0.0M
2023-10-10 29.97 29.97 29.90 29.90 0.0M
2023-10-09 29.70 29.77 29.64 29.77 0.0M
2023-10-06 29.40 29.78 29.40 29.72 0.0M
2023-10-05 29.50 29.58 29.49 29.56 0.0M
2023-10-04 29.41 29.55 29.40 29.54 0.0M
2023-10-03 29.45 29.45 29.40 29.40 0.0M
2023-10-02 29.61 29.66 29.55 29.66 0.0M
2023-09-29 29.81 29.81 29.54 29.64 0.0M
2023-09-28 29.55 29.72 29.55 29.63 0.0M
2023-09-27 29.55 29.55 29.46 29.50 0.0M
2023-09-26 29.69 29.69 29.51 29.58 0.0M
2023-09-25 29.75 29.78 29.75 29.76 0.0M
2023-09-22 29.84 29.84 29.74 29.74 0.0M
2023-09-21 29.82 29.85 29.75 29.75 0.0M
2023-09-20 30.12 30.14 29.95 29.98 0.0M
2023-09-19 30.05 30.10 30.00 30.07 0.0M
2023-09-18 30.10 30.15 30.06 30.11 0.0M
2023-09-15 30.15 30.16 30.11 30.12 0.0M
2023-09-14 30.21 30.26 30.16 30.21 0.0M
2023-09-13 30.16 30.16 30.13 30.13 0.0M
2023-09-12 30.15 30.18 30.12 30.12 0.0M
2023-09-11 30.15 30.19 30.06 30.15 0.0M
2023-09-08 30.09 30.14 30.07 30.07 0.0M
2023-09-07 29.99 30.05 29.97 30.03 0.1M
2023-09-06 30.09 30.09 30.01 30.06 0.0M
2023-09-05 30.17 30.20 30.12 30.16 0.0M
2023-09-01 30.22 30.24 30.11 30.21 0.0M
2023-08-31 30.19 30.22 30.13 30.14 0.5M
2023-08-30 30.16 30.18 30.13 30.15 0.0M
2023-08-29 29.96 30.12 29.96 30.09 0.0M
2023-08-28 29.90 29.92 29.88 29.89 0.0M
2023-08-25 29.83 29.88 29.73 29.85 0.0M
2023-08-24 29.99 29.99 29.75 29.77 0.0M
2023-08-23 29.82 29.94 29.82 29.91 0.1M
2023-08-22 29.81 29.81 29.75 29.78 0.4M
2023-08-21 29.76 29.84 29.68 29.81 0.5M