FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)

XJAN
🏛️ 美国 →
36.00
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 33.73 33.79 33.71 33.75 0.0M
2024-12-30 33.65 33.77 33.65 33.76 0.0M
2024-12-27 33.70 33.75 33.70 33.75 0.0M
2024-12-26 33.70 33.72 33.68 33.68 0.5M
2024-12-24 33.68 33.72 33.59 33.72 0.2M
2024-12-23 33.66 33.74 33.66 33.72 0.0M
2024-12-20 33.70 33.71 33.65 33.68 0.0M
2024-12-19 33.60 33.62 33.58 33.62 0.0M
2024-12-18 33.70 33.71 33.64 33.64 0.0M
2024-12-17 33.69 33.70 33.64 33.70 0.0M
2024-12-16 33.74 33.74 33.65 33.70 0.0M
2024-12-13 33.65 33.68 33.64 33.68 0.0M
2024-12-12 33.64 33.69 33.63 33.68 0.0M
2024-12-11 33.69 33.69 33.63 33.68 0.0M
2024-12-10 33.64 33.71 33.62 33.66 0.0M
2024-12-09 33.67 33.67 33.66 33.66 0.0M
2024-12-06 33.62 33.67 33.60 33.66 0.0M
2024-12-05 33.64 33.64 33.61 33.64 0.0M
2024-12-04 33.60 33.69 33.59 33.64 0.0M
2024-12-03 33.63 33.65 33.58 33.63 0.0M
2024-12-02 33.57 33.67 33.57 33.63 0.0M
2024-11-29 33.46 33.67 33.46 33.62 0.0M
2024-11-27 33.56 33.65 33.55 33.60 0.0M
2024-11-26 33.54 33.64 33.54 33.59 0.0M
2024-11-25 33.54 33.62 33.53 33.58 0.0M
2024-11-22 33.47 33.60 33.47 33.56 0.0M
2024-11-21 33.47 33.57 33.47 33.54 0.0M
2024-11-20 33.54 33.56 33.48 33.48 0.0M
2024-11-19 33.48 33.57 33.48 33.53 0.0M
2024-11-18 33.51 33.57 33.46 33.53 0.0M
2024-11-15 33.49 33.57 33.44 33.50 0.0M
2024-11-14 33.45 33.52 33.45 33.49 0.0M
2024-11-13 33.47 33.57 33.47 33.52 0.0M
2024-11-12 33.46 33.54 33.46 33.51 0.0M
2024-11-11 33.54 33.55 33.46 33.51 0.0M
2024-11-08 33.48 33.56 33.47 33.50 0.0M
2024-11-07 33.48 33.50 33.43 33.46 0.0M
2024-11-06 33.48 33.48 33.40 33.46 0.1M
2024-11-05 33.42 33.42 33.35 33.39 0.0M
2024-11-04 33.29 33.38 33.28 33.38 0.0M
2024-11-01 33.31 33.31 33.28 33.31 0.0M
2024-10-31 33.33 33.33 33.28 33.28 0.0M
2024-10-30 33.35 33.41 33.32 33.35 0.0M
2024-10-29 33.39 33.39 33.32 33.33 0.0M
2024-10-28 33.32 33.35 33.31 33.35 0.0M
2024-10-25 33.33 33.35 33.29 33.32 0.2M
2024-10-24 33.29 33.32 33.26 33.32 0.0M
2024-10-23 33.33 33.33 33.25 33.31 0.0M
2024-10-22 33.29 33.37 33.29 33.34 0.0M
2024-10-21 33.28 33.37 33.28 33.33 0.0M
2024-10-18 33.22 33.38 33.22 33.33 0.0M
2024-10-17 33.33 33.34 33.30 33.30 0.0M
2024-10-16 33.23 33.29 33.23 33.28 0.0M
2024-10-15 33.23 33.26 33.23 33.26 0.0M
2024-10-14 33.23 33.28 33.23 33.28 0.0M
2024-10-11 33.29 33.29 33.21 33.25 0.0M
2024-10-10 33.16 33.21 33.16 33.21 0.0M
2024-10-09 33.20 33.23 33.16 33.20 0.0M
2024-10-08 33.05 33.17 33.05 33.17 0.0M
2024-10-07 33.22 33.22 33.10 33.11 0.0M
2024-10-04 33.15 33.18 33.14 33.17 0.0M
2024-10-03 33.02 33.12 33.02 33.08 0.0M
2024-10-02 33.06 33.16 33.06 33.13 0.0M
2024-10-01 33.13 33.14 33.10 33.12 0.0M
2024-09-30 33.14 33.20 33.13 33.18 0.0M
2024-09-27 33.17 33.17 33.16 33.16 0.0M
2024-09-26 33.20 33.20 33.12 33.17 0.0M
2024-09-25 33.15 33.20 33.11 33.20 0.6M
2024-09-24 33.16 33.19 33.11 33.16 0.3M
2024-09-23 33.18 33.18 33.13 33.14 0.0M
2024-09-20 33.09 33.13 33.08 33.12 0.0M
2024-09-19 33.13 33.15 33.08 33.12 0.0M
2024-09-18 33.02 33.03 32.96 33.02 0.0M
2024-09-17 32.99 33.05 32.99 33.00 0.0M
2024-09-16 33.03 33.03 32.96 33.02 0.0M
2024-09-13 33.00 33.07 32.97 33.01 0.0M
2024-09-12 32.91 33.02 32.90 32.96 0.0M
2024-09-11 32.66 32.91 32.66 32.90 0.0M
2024-09-10 32.86 32.86 32.73 32.85 0.0M
2024-09-09 32.79 32.80 32.79 32.80 0.0M
2024-09-06 32.66 32.69 32.66 32.69 0.0M
2024-09-05 32.74 32.81 32.74 32.77 0.0M
2024-09-04 32.81 32.83 32.79 32.81 0.0M
2024-09-03 32.88 32.88 32.78 32.79 0.0M
2024-08-30 32.92 32.98 32.92 32.98 0.0M
2024-08-29 32.89 32.92 32.89 32.90 0.0M
2024-08-28 32.86 32.90 32.86 32.89 0.0M
2024-08-27 32.91 32.92 32.90 32.90 0.0M
2024-08-26 32.89 32.91 32.87 32.91 0.0M
2024-08-23 32.95 32.95 32.81 32.91 0.0M
2024-08-22 32.84 32.84 32.81 32.81 0.0M
2024-08-21 32.82 32.87 32.81 32.87 0.0M
2024-08-20 32.88 32.90 32.83 32.85 0.0M
2024-08-19 32.84 32.90 32.81 32.87 0.0M
2024-08-16 32.78 32.83 32.78 32.81 0.0M
2024-08-15 32.76 32.80 32.76 32.80 0.0M
2024-08-14 32.63 32.71 32.61 32.71 0.0M
2024-08-13 32.57 32.64 32.57 32.64 0.0M
2024-08-12 32.55 32.55 32.44 32.49 0.0M
2024-08-09 32.34 32.48 32.34 32.47 0.2M
2024-08-08 32.26 32.36 32.26 32.35 0.0M
2024-08-07 32.37 32.37 32.12 32.12 0.0M
2024-08-06 32.23 32.33 32.20 32.20 0.0M
2024-08-05 31.63 32.16 31.62 31.90 0.0M
2024-08-02 32.40 32.40 32.36 32.37 0.0M
2024-08-01 32.59 32.61 32.52 32.57 0.0M
2024-07-31 32.66 32.70 32.64 32.69 0.0M
2024-07-30 32.56 32.59 32.51 32.59 0.0M
2024-07-29 32.59 32.64 32.57 32.61 0.0M
2024-07-26 32.56 32.58 32.53 32.58 0.0M
2024-07-25 32.48 32.57 32.45 32.49 0.0M
2024-07-24 32.55 32.61 32.50 32.50 0.0M
2024-07-23 32.70 32.71 32.66 32.66 0.0M
2024-07-22 32.63 32.67 32.63 32.67 0.0M
2024-07-19 32.61 32.61 32.55 32.60 0.0M
2024-07-18 32.69 32.69 32.60 32.62 0.0M
2024-07-17 32.64 32.70 32.64 32.66 0.0M
2024-07-16 32.67 32.75 32.67 32.72 0.0M
2024-07-15 32.71 32.71 32.68 32.68 0.4M
2024-07-12 32.72 32.73 32.70 32.70 0.0M
2024-07-11 32.67 32.67 32.61 32.65 0.0M
2024-07-10 32.60 32.70 32.60 32.68 0.0M
2024-07-09 32.67 32.67 32.63 32.64 0.0M
2024-07-08 32.53 32.66 32.53 32.63 0.0M
2024-07-05 32.48 32.65 32.48 32.59 0.0M
2024-07-03 32.55 32.63 32.53 32.59 0.0M
2024-07-02 32.55 32.58 32.50 32.56 0.0M
2024-07-01 32.49 32.53 32.45 32.53 0.0M
2024-06-28 32.49 32.55 32.47 32.50 0.0M
2024-06-27 32.45 32.49 32.45 32.49 0.0M
2024-06-26 32.46 32.50 32.43 32.47 0.0M
2024-06-25 32.40 32.48 32.40 32.45 0.0M
2024-06-24 32.41 32.49 32.39 32.44 0.3M
2024-06-21 32.44 32.46 32.40 32.43 0.0M
2024-06-20 32.41 32.47 32.39 32.43 0.0M
2024-06-18 32.41 32.49 32.41 32.45 0.0M
2024-06-17 32.36 32.46 32.36 32.43 0.0M
2024-06-14 32.39 32.40 32.35 32.40 0.1M
2024-06-13 32.34 32.40 32.34 32.38 0.0M
2024-06-12 32.43 32.44 32.36 32.40 0.0M
2024-06-11 32.29 32.34 32.28 32.32 0.0M
2024-06-10 32.25 32.32 32.25 32.29 0.0M
2024-06-07 32.32 32.33 32.24 32.28 0.0M
2024-06-06 32.23 32.32 32.23 32.28 0.0M
2024-06-05 32.20 32.28 32.19 32.28 0.0M
2024-06-04 32.13 32.18 32.13 32.18 0.0M
2024-06-03 32.22 32.23 32.11 32.16 0.0M
2024-05-31 32.06 32.16 32.01 32.16 0.0M
2024-05-30 32.12 32.13 32.04 32.08 0.0M
2024-05-29 32.10 32.18 32.10 32.11 0.0M
2024-05-28 32.19 32.19 32.09 32.17 0.0M
2024-05-24 32.18 32.21 32.15 32.17 0.0M
2024-05-23 32.10 32.16 32.07 32.09 0.0M
2024-05-22 32.13 32.22 32.12 32.14 0.0M
2024-05-21 32.15 32.20 32.14 32.18 0.0M
2024-05-20 32.15 32.19 32.13 32.14 0.0M
2024-05-17 32.16 32.16 32.13 32.13 0.0M
2024-05-16 32.17 32.17 32.09 32.15 0.0M
2024-05-15 32.06 32.16 32.06 32.12 0.0M
2024-05-14 32.00 32.05 31.91 32.01 0.0M
2024-05-13 31.99 31.99 31.91 31.96 0.0M
2024-05-10 31.98 32.01 31.95 31.96 0.0M
2024-05-09 31.89 31.94 31.89 31.92 0.0M
2024-05-08 31.87 31.90 31.86 31.90 0.0M
2024-05-07 31.86 31.90 31.82 31.87 0.0M
2024-05-06 31.75 31.84 31.75 31.84 0.0M
2024-05-03 31.75 31.76 31.69 31.70 0.0M
2024-05-02 31.52 31.62 31.50 31.58 0.0M
2024-05-01 31.55 31.67 31.50 31.50 0.0M
2024-04-30 31.59 31.62 31.52 31.55 0.0M
2024-04-29 31.62 31.69 31.62 31.63 0.0M
2024-04-26 31.66 31.66 31.61 31.63 0.0M
2024-04-25 31.39 31.53 31.39 31.49 0.0M
2024-04-24 31.60 31.60 31.51 31.59 0.0M
2024-04-23 31.53 31.58 31.52 31.55 0.0M
2024-04-22 31.33 31.45 31.30 31.39 0.0M
2024-04-19 31.38 31.38 31.24 31.27 0.0M
2024-04-18 31.41 31.44 31.37 31.37 0.0M
2024-04-17 31.48 31.48 31.34 31.34 0.0M
2024-04-16 31.44 31.47 31.38 31.43 0.0M
2024-04-15 31.60 31.64 31.37 31.42 0.0M
2024-04-12 31.61 31.61 31.51 31.54 0.0M
2024-04-11 31.54 31.69 31.54 31.64 0.0M
2024-04-10 31.62 31.64 31.56 31.64 0.0M
2024-04-09 31.72 31.72 31.63 31.72 0.0M
2024-04-08 31.72 31.72 31.66 31.69 0.0M
2024-04-05 31.65 31.71 31.64 31.67 0.0M
2024-04-04 31.75 31.75 31.59 31.59 0.0M
2024-04-03 31.71 31.74 31.65 31.69 0.0M
2024-04-02 31.63 31.71 31.63 31.68 0.0M
2024-04-01 31.73 31.77 31.67 31.74 0.0M
2024-03-28 31.77 31.80 31.75 31.76 0.1M
2024-03-27 31.71 31.74 31.65 31.74 0.0M
2024-03-26 31.68 31.73 31.67 31.68 0.0M
2024-03-25 31.72 31.74 31.67 31.68 0.0M
2024-03-22 31.74 31.75 31.68 31.71 0.0M
2024-03-21 31.75 31.76 31.70 31.70 0.0M
2024-03-20 31.61 31.68 31.58 31.67 0.0M
2024-03-19 31.51 31.59 31.51 31.58 0.0M
2024-03-18 31.46 31.58 31.46 31.49 0.0M
2024-03-15 31.50 31.50 31.45 31.46 0.0M
2024-03-14 31.60 31.60 31.49 31.51 0.0M
2024-03-13 31.68 31.68 31.50 31.54 0.0M
2024-03-12 31.55 31.60 31.48 31.52 0.0M
2024-03-11 31.43 31.50 31.41 31.42 0.0M
2024-03-08 31.59 31.59 31.42 31.50 0.0M
2024-03-07 31.51 31.55 31.45 31.52 0.0M
2024-03-06 31.48 31.48 31.40 31.43 0.0M
2024-03-05 31.40 31.44 31.35 31.37 0.0M
2024-03-04 31.46 31.55 31.45 31.46 0.1M
2024-03-01 31.50 31.54 31.46 31.54 0.1M
2024-02-29 31.44 31.44 31.38 31.43 0.0M
2024-02-28 31.39 31.40 31.37 31.38 0.0M
2024-02-27 31.38 31.40 31.35 31.37 0.0M
2024-02-26 31.42 31.42 31.33 31.35 0.0M
2024-02-23 31.39 31.42 31.35 31.42 0.0M
2024-02-22 31.32 31.40 31.32 31.36 0.0M
2024-02-21 31.10 31.23 31.10 31.22 0.5M
2024-02-20 31.23 31.23 31.11 31.14 0.1M
2024-02-16 31.22 31.28 31.17 31.21 0.0M
2024-02-15 31.20 31.29 31.19 31.29 0.0M
2024-02-14 31.13 31.21 31.09 31.21 0.0M
2024-02-13 31.14 31.14 30.98 31.10 0.1M
2024-02-12 31.29 31.32 31.24 31.24 0.0M
2024-02-09 31.29 31.31 31.19 31.30 0.0M
2024-02-08 31.25 31.26 31.16 31.25 0.0M
2024-02-07 31.24 31.26 31.16 31.22 0.0M
2024-02-06 31.11 31.16 31.10 31.15 0.0M
2024-02-05 31.10 31.16 31.04 31.08 0.0M
2024-02-02 31.07 31.17 31.07 31.14 0.7M
2024-02-01 30.98 31.08 30.91 31.04 0.1M
2024-01-31 31.04 31.10 30.90 30.95 0.1M
2024-01-30 31.08 31.11 31.02 31.10 0.1M
2024-01-29 31.00 31.12 31.00 31.04 0.1M
2024-01-26 31.01 31.06 30.99 31.03 0.1M
2024-01-25 31.03 31.07 30.97 31.05 0.2M
2024-01-24 31.02 31.07 30.97 30.98 0.1M
2024-01-23 30.94 30.99 30.86 30.98 0.9M
2024-01-22 30.94 31.22 30.89 30.93 0.5M