FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)

XFEB
🏛️ 美国 →
34.91
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 34.85 34.91 34.85 34.91 0.0M
2025-09-25 34.79 34.85 34.79 34.85 0.0M
2025-09-24 34.88 34.88 34.83 34.87 0.0M
2025-09-23 34.86 34.86 34.86 34.86 0.0M
2025-09-22 34.89 34.92 34.89 34.92 0.0M
2025-09-19 34.87 34.91 34.87 34.91 0.0M
2025-09-18 34.83 34.90 34.83 34.86 0.0M
2025-09-17 34.82 34.84 34.82 34.84 0.0M
2025-09-16 34.83 34.84 34.81 34.82 0.0M
2025-09-15 34.82 34.83 34.82 34.83 0.0M
2025-09-12 34.82 34.83 34.82 34.82 0.0M
2025-09-11 34.83 34.83 34.79 34.82 0.0M
2025-09-10 34.76 34.76 34.74 34.74 0.0M
2025-09-09 34.70 34.74 34.69 34.74 0.0M
2025-09-08 34.72 34.72 34.70 34.71 0.0M
2025-09-05 34.74 34.74 34.62 34.67 0.0M
2025-09-04 34.60 34.68 34.60 34.68 0.0M
2025-09-03 34.59 34.59 34.54 34.58 0.0M
2025-09-02 34.49 34.53 34.47 34.53 0.0M
2025-08-29 34.58 34.60 34.58 34.58 0.1M
2025-08-28 34.61 34.66 34.61 34.64 0.0M
2025-08-27 34.55 34.59 34.55 34.59 0.0M
2025-08-26 34.55 34.59 34.55 34.59 0.0M
2025-08-25 34.55 34.59 34.53 34.54 0.0M
2025-08-22 34.56 34.59 34.56 34.57 0.0M
2025-08-21 34.42 34.42 34.36 34.39 0.0M
2025-08-20 34.37 34.44 34.37 34.44 0.0M
2025-08-19 34.47 34.47 34.43 34.46 0.0M
2025-08-18 34.51 34.52 34.51 34.52 0.0M
2025-08-15 34.52 34.52 34.50 34.50 0.0M
2025-08-14 34.52 34.52 34.49 34.52 0.0M
2025-08-13 34.49 34.53 34.49 34.52 0.0M
2025-08-12 34.45 34.49 34.44 34.49 0.0M
2025-08-11 34.38 34.38 34.38 34.38 0.0M
2025-08-08 34.38 34.39 34.38 34.38 0.0M
2025-08-07 34.29 34.29 34.29 34.29 0.0M
2025-08-06 34.31 34.31 34.31 34.31 0.0M
2025-08-05 34.18 34.25 34.18 34.21 0.0M
2025-08-04 34.27 34.27 34.22 34.27 0.0M
2025-08-01 34.05 34.08 34.05 34.08 0.0M
2025-07-31 34.34 34.34 34.24 34.24 0.0M
2025-07-30 34.32 34.37 34.28 34.28 0.0M
2025-07-29 34.37 34.37 34.30 34.30 0.0M
2025-07-28 34.31 34.36 34.31 34.33 0.0M
2025-07-25 34.31 34.32 34.31 34.32 0.0M
2025-07-24 34.24 34.29 34.24 34.28 0.0M
2025-07-23 34.20 34.30 34.19 34.26 0.0M
2025-07-22 34.15 34.22 34.12 34.18 0.0M
2025-07-21 34.10 34.24 34.10 34.15 0.0M
2025-07-18 34.10 34.15 34.07 34.12 0.0M
2025-07-17 34.08 34.15 34.07 34.12 0.0M
2025-07-16 34.00 34.09 34.00 34.05 0.0M
2025-07-15 34.01 34.07 34.01 34.02 0.0M
2025-07-14 34.01 34.06 34.01 34.06 0.0M
2025-07-11 34.02 34.05 34.02 34.05 0.0M
2025-07-10 34.06 34.08 34.04 34.08 0.0M
2025-07-09 34.05 34.05 33.98 34.04 0.0M
2025-07-08 33.94 33.97 33.94 33.97 0.0M
2025-07-07 33.92 33.95 33.90 33.95 0.0M
2025-07-03 34.03 34.03 34.03 34.03 0.0M
2025-07-02 33.99 33.99 33.90 33.96 0.0M
2025-07-01 33.93 33.94 33.86 33.91 0.0M
2025-06-30 33.85 33.92 33.83 33.92 0.0M
2025-06-27 33.85 33.90 33.83 33.85 0.0M
2025-06-26 33.74 33.82 33.72 33.80 0.0M
2025-06-25 33.66 33.68 33.66 33.68 0.0M
2025-06-24 33.63 33.68 33.57 33.68 0.0M
2025-06-23 33.27 33.50 33.27 33.50 0.0M
2025-06-20 33.29 33.33 33.29 33.33 0.0M
2025-06-18 33.45 33.45 33.32 33.35 0.0M
2025-06-17 33.39 33.39 33.33 33.33 0.0M
2025-06-16 33.41 33.46 33.41 33.46 0.0M
2025-06-13 33.35 33.45 33.27 33.27 0.0M
2025-06-12 33.47 33.52 33.47 33.48 0.0M
2025-06-11 33.43 33.43 33.43 33.43 0.0M
2025-06-10 33.46 33.46 33.46 33.46 0.0M
2025-06-09 33.39 33.39 33.39 33.39 0.0M
2025-06-06 33.38 33.41 33.35 33.39 0.0M
2025-06-05 33.22 33.22 33.22 33.22 0.0M
2025-06-04 33.32 33.32 33.30 33.30 0.0M
2025-06-03 33.24 33.28 33.24 33.28 0.0M
2025-06-02 33.10 33.21 33.10 33.18 0.0M
2025-05-30 33.07 33.13 32.97 33.13 0.0M
2025-05-29 33.13 33.14 33.07 33.10 0.0M
2025-05-28 33.08 33.08 33.03 33.04 0.0M
2025-05-27 32.99 33.11 32.99 33.11 0.0M
2025-05-23 32.66 32.84 32.66 32.78 0.0M
2025-05-22 32.91 33.01 32.88 32.88 0.2M
2025-05-21 33.04 33.16 32.88 32.90 0.0M
2025-05-20 33.14 33.14 33.10 33.10 0.0M
2025-05-19 33.09 33.18 33.09 33.18 0.0M
2025-05-16 33.13 33.19 33.11 33.19 0.0M
2025-05-15 33.05 33.09 33.01 33.07 0.0M
2025-05-14 32.97 33.05 32.96 33.01 0.0M
2025-05-13 33.00 33.10 32.98 32.98 0.0M
2025-05-12 32.79 32.86 32.79 32.86 0.0M
2025-05-09 32.35 32.35 32.34 32.34 0.0M
2025-05-08 32.30 32.34 32.30 32.34 0.0M
2025-05-07 32.15 32.23 32.15 32.23 0.0M
2025-05-06 32.17 32.23 32.17 32.17 0.0M
2025-05-05 32.31 32.31 32.28 32.29 0.0M
2025-05-02 32.40 32.44 32.38 32.38 0.0M
2025-05-01 32.22 32.22 32.16 32.16 0.0M
2025-04-30 31.64 32.07 31.64 32.07 0.0M
2025-04-29 31.94 32.08 31.90 32.04 0.0M
2025-04-28 31.92 31.97 31.86 31.97 0.0M
2025-04-25 31.81 31.94 31.81 31.94 0.0M
2025-04-24 31.53 31.79 31.53 31.79 0.0M
2025-04-23 31.56 31.65 31.43 31.44 0.0M
2025-04-22 30.95 31.15 30.95 31.15 0.0M
2025-04-21 30.72 30.72 30.53 30.70 0.0M
2025-04-17 31.13 31.14 31.11 31.11 0.0M
2025-04-16 31.28 31.28 30.89 31.01 0.0M
2025-04-15 31.55 31.60 31.49 31.49 0.0M
2025-04-14 31.39 31.57 31.39 31.49 0.0M
2025-04-11 30.89 31.25 30.89 31.25 0.0M
2025-04-10 31.06 31.06 30.51 30.92 0.4M
2025-04-09 30.11 31.66 30.10 31.66 0.0M
2025-04-08 31.00 31.00 29.86 30.07 0.0M
2025-04-07 29.73 30.37 29.73 30.31 0.0M
2025-04-04 30.85 30.85 30.38 30.38 0.0M
2025-04-03 31.64 31.71 31.53 31.55 0.0M
2025-04-02 32.28 32.43 32.27 32.41 0.0M
2025-04-01 32.06 32.29 32.06 32.27 0.0M
2025-03-31 31.97 32.27 31.93 32.20 0.0M
2025-03-28 32.28 32.28 32.10 32.14 0.0M
2025-03-27 32.52 32.52 32.42 32.47 0.0M
2025-03-26 32.73 32.73 32.46 32.50 0.0M
2025-03-25 32.69 32.71 32.63 32.68 0.0M
2025-03-24 32.60 32.66 32.58 32.66 0.0M
2025-03-21 32.22 32.36 32.21 32.36 0.0M
2025-03-20 32.24 32.45 32.24 32.34 0.0M
2025-03-19 32.28 32.36 32.28 32.36 0.0M
2025-03-18 32.31 32.31 32.15 32.17 0.0M
2025-03-17 32.33 32.42 32.24 32.37 0.0M
2025-03-14 32.04 32.25 32.04 32.25 0.0M
2025-03-13 32.07 32.07 31.75 31.86 0.0M
2025-03-12 32.20 32.20 31.89 32.11 0.0M
2025-03-11 32.11 32.11 31.92 31.99 0.0M
2025-03-10 32.41 32.41 32.01 32.12 0.0M
2025-03-07 32.36 32.56 32.26 32.48 0.0M
2025-03-06 32.60 32.63 32.38 32.44 0.0M
2025-03-05 32.92 32.92 32.47 32.71 0.1M
2025-03-04 32.54 32.72 32.47 32.58 0.0M
2025-03-03 32.86 32.98 32.61 32.68 0.0M
2025-02-28 32.83 32.95 32.70 32.95 0.0M
2025-02-27 33.04 33.04 32.74 32.74 0.0M
2025-02-26 33.02 33.05 32.88 32.94 0.0M
2025-02-25 33.02 33.02 32.83 32.92 0.2M
2025-02-24 33.12 33.12 32.98 32.98 0.2M
2025-02-21 33.06 33.08 33.01 33.07 0.0M
2025-02-20 32.99 33.03 32.99 33.03 0.0M
2025-02-19 33.06 33.06 33.04 33.04 0.0M
2025-02-18 33.05 33.05 33.02 33.02 0.0M
2025-02-14 33.00 33.03 33.00 33.03 0.0M
2025-02-13 33.01 33.01 33.01 33.01 0.0M
2025-02-12 32.98 32.99 32.96 32.98 0.0M
2025-02-11 32.97 33.00 32.97 33.00 0.0M
2025-02-10 33.04 33.04 32.95 32.95 0.0M
2025-02-07 32.98 32.98 32.98 32.98 0.0M
2025-02-06 32.96 32.97 32.94 32.97 0.0M
2025-02-05 32.93 32.98 32.93 32.98 0.0M
2025-02-04 32.92 32.97 32.92 32.97 0.0M
2025-02-03 32.95 32.95 32.95 32.95 0.0M
2025-01-31 32.96 32.96 32.96 32.96 0.0M
2025-01-30 32.91 32.93 32.91 32.93 0.0M
2025-01-29 32.90 32.94 32.90 32.94 0.0M
2025-01-28 32.91 32.91 32.91 32.91 0.0M
2025-01-27 32.87 32.92 32.87 32.92 0.0M
2025-01-24 32.89 32.93 32.89 32.93 0.0M
2025-01-23 32.88 32.92 32.88 32.88 0.0M
2025-01-22 32.87 32.92 32.87 32.92 0.0M
2025-01-21 32.86 32.91 32.86 32.91 0.0M
2025-01-17 32.85 32.91 32.85 32.91 0.0M
2025-01-16 32.83 32.87 32.83 32.87 0.0M
2025-01-15 32.90 32.90 32.82 32.83 0.0M
2025-01-14 32.77 32.80 32.76 32.80 0.0M
2025-01-13 32.70 32.79 32.70 32.79 0.0M
2025-01-10 32.72 32.79 32.71 32.76 0.0M
2025-01-08 32.74 32.80 32.74 32.80 0.0M
2025-01-07 32.81 32.81 32.75 32.79 0.0M
2025-01-06 32.78 32.86 32.77 32.81 0.0M
2025-01-03 32.75 32.79 32.75 32.79 0.0M
2025-01-02 32.71 32.74 32.69 32.74 0.0M