FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)

XDEC
🏛️ 美国 →
40.03
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
2022-12-30 29.68 29.76 29.54 29.76 0.2M
2022-12-29 29.63 29.77 29.60 29.71 0.1M
2022-12-28 29.62 29.73 29.46 29.52 0.3M
2022-12-27 29.72 29.72 29.55 29.67 0.5M
2022-12-23 29.60 29.72 29.45 29.72 0.2M
2022-12-22 29.72 29.72 29.40 29.61 0.6M
2022-12-21 29.72 29.84 29.69 29.78 0.5M
2022-12-20 29.55 29.63 29.46 29.58 0.5M
2022-12-19 29.76 29.76 29.41 29.59 1.4M
2022-12-16 29.80 29.82 29.50 29.72 2.1M
2022-12-15 30.04 30.04 29.77 29.83 0.2M
2022-12-14 30.08 30.13 30.01 30.10 0.0M
2022-12-13 30.03 30.12 29.96 29.98 0.0M
2022-12-12 29.82 29.88 29.78 29.85 0.0M
2022-12-09 29.84 29.86 29.80 29.81 0.0M
2022-12-08 29.85 29.86 29.81 29.82 0.0M
2022-12-07 29.72 29.76 29.65 29.72 0.0M
2022-12-06 29.97 29.97 29.67 29.72 0.0M
2022-12-05 29.98 30.00 29.83 29.86 0.0M
2022-12-02 29.94 30.00 29.94 29.99 0.0M
2022-12-01 30.07 30.07 29.92 30.03 0.1M
2022-11-30 29.65 29.99 29.61 29.95 0.0M
2022-11-29 29.69 29.76 29.62 29.70 0.0M
2022-11-28 29.86 29.86 29.64 29.70 0.0M
2022-11-25 29.81 29.89 29.81 29.86 0.0M
2022-11-23 29.69 29.89 29.69 29.79 0.0M
2022-11-22 29.60 29.76 29.60 29.75 0.0M
2022-11-21 29.49 29.63 29.49 29.58 1.4M
2022-11-18 29.60 29.60 29.49 29.57 0.0M
2022-11-17 29.39 29.54 29.33 29.48 0.0M
2022-11-16 29.55 29.57 29.51 29.55 0.0M
2022-11-15 29.67 29.67 29.50 29.52 0.1M
2022-11-14 29.53 29.64 29.50 29.50 0.0M
2022-11-11 29.47 29.59 29.42 29.59 0.0M
2022-11-10 29.23 29.38 29.23 29.38 0.1M
2022-11-09 28.87 28.87 28.55 28.61 0.1M
2022-11-08 28.95 29.05 28.83 28.92 0.0M
2022-11-07 28.68 28.92 28.55 28.87 0.0M
2022-11-04 28.61 28.67 28.45 28.67 0.0M
2022-11-03 28.45 28.53 28.42 28.42 0.0M
2022-11-02 28.84 28.99 28.61 28.61 0.0M
2022-11-01 29.09 29.09 28.84 28.98 0.1M
2022-10-31 29.00 29.03 28.95 29.00 0.3M
2022-10-28 28.83 29.07 28.83 29.07 0.0M
2022-10-27 28.73 28.80 28.69 28.70 0.0M
2022-10-26 28.79 28.94 28.79 28.82 0.0M
2022-10-25 28.67 28.85 28.55 28.85 0.0M
2022-10-24 28.32 28.61 28.32 28.60 0.0M
2022-10-21 27.98 28.44 27.98 28.39 0.0M
2022-10-20 28.26 28.31 28.00 28.02 0.0M
2022-10-19 28.20 28.28 28.01 28.12 0.0M
2022-10-18 28.46 28.46 28.14 28.21 0.0M
2022-10-17 27.99 28.05 27.98 28.04 0.0M
2022-10-14 27.98 27.98 27.56 27.56 0.0M
2022-10-13 27.13 28.01 27.13 27.97 0.0M
2022-10-12 27.57 27.57 27.53 27.53 0.0M
2022-10-11 27.55 27.76 27.49 27.56 0.0M
2022-10-10 27.72 27.75 27.56 27.71 0.0M
2022-10-07 28.00 28.00 27.77 27.83 0.0M
2022-10-06 28.43 28.43 28.30 28.30 0.0M
2022-10-05 28.22 28.55 28.22 28.46 0.0M
2022-10-04 28.25 28.52 28.25 28.52 0.0M
2022-10-03 27.94 28.04 27.82 27.96 0.1M
2022-09-30 27.73 27.83 27.55 27.55 0.0M
2022-09-29 27.70 27.83 27.63 27.79 0.0M
2022-09-28 27.82 28.19 27.82 28.16 0.0M
2022-09-27 28.05 28.05 27.71 27.81 0.1M
2022-09-26 28.00 28.07 27.84 27.84 0.0M
2022-09-23 28.07 28.07 27.85 27.99 0.0M
2022-09-22 28.27 28.33 28.26 28.29 0.0M
2022-09-21 28.65 28.75 28.41 28.41 0.0M
2022-09-20 28.60 28.71 28.55 28.64 0.0M
2022-09-19 28.49 28.77 28.49 28.77 0.0M
2022-09-16 28.61 28.68 28.55 28.68 0.0M
2022-09-15 28.85 28.89 28.70 28.70 0.0M
2022-09-14 28.84 28.90 28.77 28.87 0.0M
2022-09-13 29.10 29.10 28.83 28.83 0.0M
2022-09-12 29.38 29.45 29.35 29.40 0.0M
2022-09-09 29.21 29.29 29.21 29.27 0.0M
2022-09-08 28.91 29.06 28.80 29.05 0.0M
2022-09-07 28.77 29.01 28.77 29.01 0.0M
2022-09-06 28.77 28.78 28.63 28.72 0.0M
2022-09-02 29.10 29.10 28.74 28.74 0.0M
2022-09-01 28.71 28.86 28.65 28.86 0.0M
2022-08-31 28.98 28.98 28.84 28.85 0.0M
2022-08-30 29.00 29.01 28.85 28.88 0.0M
2022-08-29 28.99 29.09 28.99 29.05 0.0M
2022-08-26 29.52 29.53 29.14 29.14 0.0M
2022-08-25 29.54 29.55 29.41 29.55 0.0M
2022-08-24 29.42 29.43 29.33 29.40 0.0M
2022-08-23 29.36 29.40 29.33 29.35 0.0M
2022-08-22 29.37 29.43 29.31 29.35 0.0M
2022-08-19 29.77 29.77 29.62 29.69 0.3M
2022-08-18 29.78 29.89 29.77 29.84 0.2M
2022-08-17 29.77 29.88 29.72 29.83 0.0M
2022-08-16 29.93 29.97 29.92 29.92 0.0M
2022-08-15 29.77 29.91 29.77 29.89 0.0M
2022-08-12 29.55 29.85 29.55 29.85 0.0M
2022-08-11 29.67 29.71 29.59 29.60 0.0M
2022-08-10 29.47 29.60 29.47 29.57 0.0M
2022-08-09 29.32 29.32 29.23 29.28 0.0M
2022-08-08 29.43 29.43 29.31 29.34 0.0M
2022-08-05 29.33 29.38 29.26 29.35 0.0M
2022-08-04 29.36 29.41 29.35 29.37 0.0M
2022-08-03 29.18 29.44 29.18 29.40 0.0M
2022-08-02 29.12 29.34 29.12 29.20 0.0M
2022-08-01 29.25 29.44 29.19 29.28 0.0M
2022-07-29 29.31 29.38 29.16 29.32 0.0M
2022-07-28 28.93 29.16 28.89 29.11 0.0M
2022-07-27 28.75 28.99 28.75 28.97 0.0M
2022-07-26 28.67 28.67 28.50 28.56 0.0M
2022-07-25 28.72 28.78 28.69 28.73 0.0M
2022-07-22 28.82 28.82 28.58 28.67 0.3M
2022-07-21 28.66 28.86 28.60 28.86 0.0M
2022-07-20 28.71 28.71 28.64 28.66 0.0M
2022-07-19 28.51 28.58 28.51 28.58 0.0M
2022-07-18 28.49 28.49 28.19 28.19 0.0M
2022-07-15 28.17 28.34 28.17 28.29 0.0M
2022-07-14 27.95 28.05 27.91 28.03 0.0M
2022-07-13 27.95 28.18 27.93 28.06 0.0M
2022-07-12 28.23 28.28 28.10 28.12 0.0M
2022-07-11 28.29 28.33 28.23 28.25 0.2M
2022-07-08 28.33 28.48 28.26 28.43 0.0M
2022-07-07 28.35 28.41 28.35 28.41 0.0M
2022-07-06 28.09 28.25 28.09 28.19 0.0M
2022-07-05 27.85 28.11 27.81 28.11 0.0M
2022-07-01 28.00 28.10 27.90 28.10 0.0M
2022-06-30 27.81 28.03 27.81 27.90 0.0M
2022-06-29 28.02 28.09 27.97 28.06 0.0M
2022-06-28 28.43 28.43 28.06 28.06 0.0M
2022-06-27 28.51 28.51 28.33 28.33 0.0M
2022-06-24 28.31 28.38 28.26 28.35 0.0M
2022-06-23 27.85 27.98 27.77 27.98 0.0M
2022-06-22 27.66 27.97 27.64 27.83 0.0M
2022-06-21 27.81 27.86 27.77 27.80 0.0M
2022-06-17 27.48 27.53 27.27 27.44 0.2M
2022-06-16 27.36 27.41 27.27 27.27 0.0M
2022-06-15 27.90 28.14 27.74 27.94 0.0M
2022-06-14 27.65 27.67 27.56 27.62 0.0M
2022-06-13 27.81 27.85 27.57 27.63 0.0M
2022-06-10 28.40 28.40 28.30 28.30 0.0M
2022-06-09 29.10 29.10 28.75 28.75 0.0M
2022-06-08 29.25 29.30 29.03 29.11 0.0M
2022-06-07 29.11 29.27 29.07 29.27 0.0M
2022-06-06 29.25 29.25 29.04 29.11 0.0M
2022-06-03 29.10 29.10 29.00 29.05 0.0M
2022-06-02 28.96 29.26 28.96 29.25 0.1M
2022-06-01 29.12 29.14 28.92 29.05 0.0M
2022-05-31 28.98 29.24 28.98 29.16 0.0M
2022-05-27 29.07 29.19 29.07 29.19 0.0M
2022-05-26 28.75 28.90 28.75 28.86 0.0M
2022-05-25 28.39 28.60 28.38 28.54 0.0M
2022-05-24 28.15 28.40 28.15 28.36 0.0M
2022-05-23 28.34 28.54 28.30 28.47 0.0M
2022-05-20 28.27 28.27 27.87 28.20 0.0M
2022-05-19 28.06 28.36 28.06 28.25 0.0M
2022-05-18 28.61 28.61 28.22 28.27 0.0M
2022-05-17 28.80 28.96 28.78 28.96 0.0M
2022-05-16 28.56 28.73 28.55 28.60 0.0M
2022-05-13 28.40 28.72 28.40 28.65 0.0M
2022-05-12 28.16 28.36 27.99 28.23 0.0M
2022-05-11 28.61 28.66 28.27 28.27 0.0M
2022-05-10 28.64 28.66 28.35 28.52 0.0M
2022-05-09 28.70 28.70 28.42 28.44 0.0M
2022-05-06 28.77 29.08 28.74 29.01 0.1M
2022-05-05 29.17 29.17 28.89 29.04 0.0M
2022-05-04 29.14 29.70 29.10 29.68 0.0M
2022-05-03 29.11 29.22 29.11 29.19 0.0M
2022-05-02 28.89 29.05 28.75 29.05 0.0M
2022-04-29 29.39 29.39 28.94 28.94 0.0M
2022-04-28 29.27 29.60 29.16 29.59 0.0M
2022-04-27 29.19 29.42 29.14 29.19 0.0M
2022-04-26 29.37 29.37 29.14 29.14 0.0M
2022-04-25 29.35 29.62 29.20 29.62 0.0M
2022-04-22 29.72 29.72 29.53 29.53 0.0M
2022-04-21 30.37 30.37 29.94 29.95 0.0M
2022-04-20 30.33 30.33 30.18 30.22 0.0M
2022-04-19 30.04 30.20 30.04 30.20 0.0M
2022-04-18 29.97 30.01 29.89 29.90 0.0M
2022-04-14 30.21 30.21 29.94 30.00 0.1M
2022-04-13 30.00 30.18 29.98 30.14 0.0M
2022-04-12 30.17 30.17 29.88 29.92 0.0M
2022-04-11 30.12 30.12 29.98 29.98 0.0M
2022-04-08 30.29 30.35 30.22 30.24 0.0M
2022-04-07 30.23 30.32 30.07 30.31 0.0M
2022-04-06 30.13 30.28 30.08 30.21 0.0M
2022-04-05 30.54 30.55 30.34 30.36 0.0M
2022-04-04 30.51 30.54 30.49 30.51 0.0M
2022-04-01 30.41 30.41 30.37 30.38 0.0M
2022-03-31 30.54 30.57 30.38 30.38 0.0M
2022-03-30 30.61 30.61 30.52 30.52 0.0M
2022-03-29 30.57 30.69 30.55 30.63 0.0M
2022-03-28 30.35 30.44 30.35 30.44 0.0M
2022-03-25 30.41 30.44 30.34 30.36 0.0M
2022-03-24 30.23 30.34 30.22 30.34 0.0M
2022-03-23 30.20 30.24 30.11 30.16 0.0M
2022-03-22 30.32 30.34 30.24 30.24 0.3M
2022-03-21 30.09 30.20 30.05 30.15 0.0M
2022-03-18 29.99 30.14 29.98 30.14 0.0M
2022-03-17 29.76 29.96 29.76 29.94 0.0M
2022-03-16 29.70 29.72 29.41 29.72 0.0M
2022-03-15 29.16 29.42 29.16 29.38 0.0M
2022-03-14 29.18 29.18 29.00 29.00 0.0M
2022-03-11 29.34 29.35 29.15 29.15 0.0M
2022-03-10 29.27 29.40 29.21 29.36 0.0M
2022-03-09 29.35 29.50 29.35 29.42 0.0M
2022-03-08 29.02 29.35 28.96 29.04 0.0M
2022-03-07 29.39 29.39 29.13 29.13 0.0M
2022-03-04 29.48 29.60 29.48 29.59 0.0M
2022-03-03 29.86 29.86 29.70 29.70 0.0M
2022-03-02 29.66 29.90 29.66 29.84 0.0M
2022-03-01 29.73 29.75 29.50 29.51 0.1M
2022-02-28 29.71 29.80 29.64 29.80 0.0M
2022-02-25 29.70 29.87 29.70 29.86 0.0M
2022-02-24 28.90 29.53 28.90 29.53 0.0M
2022-02-23 29.69 29.70 29.23 29.23 0.0M
2022-02-22 29.66 29.66 29.43 29.51 0.0M
2022-02-18 29.79 29.79 29.63 29.70 0.0M
2022-02-17 30.05 30.05 29.76 29.80 0.0M
2022-02-16 30.08 30.22 29.98 30.17 0.0M
2022-02-15 30.02 30.13 30.02 30.09 0.0M
2022-02-14 29.82 29.94 29.73 29.84 0.0M
2022-02-11 30.20 30.21 29.83 29.93 0.1M
2022-02-10 30.41 30.41 30.16 30.16 0.0M
2022-02-09 30.41 30.48 30.41 30.48 0.0M
2022-02-08 30.13 30.29 30.12 30.28 0.0M
2022-02-07 30.20 30.20 30.12 30.12 0.0M
2022-02-04 30.13 30.28 30.03 30.21 0.0M
2022-02-03 30.31 30.32 30.11 30.12 0.0M
2022-02-02 30.44 30.53 30.34 30.47 0.0M
2022-02-01 30.27 30.35 30.19 30.35 0.0M
2022-01-31 29.94 30.24 29.94 30.21 0.0M
2022-01-28 29.67 29.96 29.46 29.96 0.0M
2022-01-27 29.85 29.89 29.51 29.56 0.0M
2022-01-26 29.79 30.08 29.55 29.64 0.0M
2022-01-25 29.40 29.79 29.40 29.63 0.0M
2022-01-24 29.57 29.88 29.16 29.84 0.1M
2022-01-21 30.02 30.10 29.80 29.82 0.5M
2022-01-20 30.38 30.38 30.09 30.09 0.0M
2022-01-19 30.46 30.47 30.25 30.25 0.0M
2022-01-18 30.59 30.59 30.37 30.37 0.0M
2022-01-14 30.54 30.61 30.50 30.60 0.0M
2022-01-13 30.84 30.84 30.60 30.60 0.0M
2022-01-12 30.85 30.86 30.76 30.77 0.0M
2022-01-11 30.64 30.76 30.61 30.72 0.0M
2022-01-10 30.54 30.63 30.39 30.63 0.0M
2022-01-07 30.64 30.66 30.57 30.60 0.0M
2022-01-06 30.65 30.69 30.59 30.64 0.0M
2022-01-05 30.90 30.90 30.65 30.65 0.0M
2022-01-04 30.89 30.94 30.88 30.88 0.0M
2022-01-03 30.85 30.87 30.83 30.87 0.0M