FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)

XJUN
🏛️ 美国 →
42.15
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
2021-12-28 30.62 30.62 30.62 30.62 0.0M
2021-12-21 30.37 30.37 30.37 30.37 0.0M
2021-12-16 30.39 30.39 30.39 30.39 0.0M
2021-12-14 30.32 30.32 30.32 30.32 0.0M
2021-12-10 30.46 30.46 30.46 30.46 0.0M
2021-12-08 30.43 30.43 30.43 30.43 0.0M
2021-12-07 30.45 30.45 30.36 30.36 0.0M
2021-12-01 30.17 30.24 29.97 29.97 0.0M
2021-11-30 30.32 30.32 30.09 30.09 0.0M
2021-11-29 30.32 30.36 30.32 30.36 0.0M
2021-11-23 30.40 30.43 30.40 30.43 0.0M
2021-11-19 30.37 30.42 30.37 30.42 0.0M
2021-11-18 30.43 30.43 30.43 30.43 0.0M
2021-11-17 30.49 30.49 30.49 30.49 0.0M
2021-11-15 30.37 30.42 30.37 30.42 0.0M
2021-11-11 30.40 30.40 30.40 30.40 0.0M
2021-11-10 30.28 30.39 30.28 30.39 0.0M
2021-11-08 30.35 30.44 30.35 30.44 0.0M
2021-11-05 30.39 30.46 30.39 30.46 0.0M
2021-11-04 30.36 30.46 30.36 30.46 0.0M
2021-11-03 30.26 30.44 30.26 30.44 0.0M
2021-11-02 30.40 30.42 30.38 30.38 0.0M
2021-11-01 30.37 30.37 30.33 30.33 0.0M
2021-10-29 30.15 30.33 30.15 30.33 0.0M
2021-10-27 30.22 30.22 30.22 30.22 0.0M
2021-10-26 30.24 30.28 30.24 30.28 0.0M
2021-10-25 30.12 30.28 30.12 30.28 0.0M
2021-10-22 30.13 30.23 30.13 30.23 0.0M
2021-10-21 30.10 30.24 30.10 30.24 0.0M
2021-10-20 30.17 30.20 30.17 30.20 0.0M
2021-10-19 30.03 30.17 30.03 30.17 0.0M
2021-10-18 30.08 30.10 30.08 30.10 0.0M
2021-10-15 29.97 29.99 29.97 29.99 0.0M
2021-10-14 29.87 30.00 29.87 30.00 0.0M
2021-10-13 29.66 29.83 29.66 29.83 0.0M
2021-10-12 29.68 29.77 29.68 29.77 0.0M
2021-10-11 29.82 29.86 29.78 29.78 0.0M
2021-10-08 29.80 29.84 29.80 29.84 0.0M
2021-10-07 29.82 29.84 29.82 29.84 0.0M
2021-10-06 29.51 29.77 29.51 29.75 0.0M
2021-10-05 29.71 29.71 29.71 29.71 0.0M
2021-10-04 29.47 29.56 29.47 29.56 0.0M
2021-10-01 29.52 29.73 29.52 29.73 0.0M
2021-09-30 29.76 29.76 29.59 29.60 0.0M
2021-09-29 29.67 29.79 29.63 29.70 0.0M
2021-09-28 29.63 29.67 29.61 29.66 0.0M
2021-09-27 29.86 29.91 29.86 29.91 0.0M
2021-09-24 29.96 29.96 29.96 29.96 0.0M
2021-09-23 29.86 30.02 29.86 29.86 0.1M
2021-09-22 29.84 29.84 29.80 29.81 0.0M
2021-09-21 29.73 29.73 29.65 29.65 0.0M
2021-09-20 31.00 31.00 29.51 29.61 0.0M
2021-09-17 29.86 29.86 29.86 29.86 0.0M
2021-09-16 29.96 30.01 29.91 29.93 0.0M
2021-09-15 29.94 29.94 29.94 29.94 0.0M
2021-09-14 29.93 29.93 29.84 29.84 0.0M
2021-09-10 29.98 29.98 29.85 29.85 0.0M
2021-09-09 29.98 29.98 29.94 29.94 0.0M
2021-09-08 29.92 29.99 29.91 29.99 0.0M
2021-09-07 29.98 30.06 29.96 30.01 0.0M
2021-09-03 30.00 30.12 29.96 30.06 0.0M
2021-09-02 30.13 30.13 29.99 30.07 0.0M
2021-09-01 30.00 30.05 30.00 30.05 0.0M
2021-08-31 30.09 30.10 30.04 30.04 0.0M
2021-08-30 30.05 30.05 30.05 30.05 0.0M
2021-08-27 29.90 30.09 29.90 30.03 0.0M
2021-08-25 29.99 30.05 29.99 29.99 0.0M
2021-08-24 29.99 29.99 29.95 29.95 0.0M
2021-08-23 29.96 29.96 29.95 29.95 0.0M
2021-08-20 29.87 29.89 29.85 29.85 0.0M
2021-08-19 29.80 29.80 29.74 29.74 0.0M
2021-08-18 29.90 29.90 29.74 29.74 0.0M
2021-08-17 29.87 29.87 29.87 29.87 0.0M
2021-08-16 29.90 29.96 29.90 29.96 0.0M
2021-08-12 29.91 29.91 29.91 29.91 0.0M
2021-08-11 29.87 29.88 29.87 29.88 0.0M
2021-08-10 29.89 29.91 29.84 29.84 0.0M
2021-08-09 32.27 32.27 29.83 29.83 0.0M
2021-08-06 29.89 29.89 29.86 29.86 0.0M
2021-08-05 29.85 29.85 29.82 29.82 0.0M
2021-08-04 29.81 29.82 29.72 29.81 0.0M
2021-08-03 29.75 29.86 29.73 29.80 0.0M
2021-08-02 29.81 29.81 29.72 29.72 0.0M
2021-07-30 29.80 29.80 29.77 29.77 0.0M
2021-07-29 29.79 29.79 29.79 29.79 0.0M
2021-07-28 29.76 29.80 29.67 29.74 0.0M
2021-07-27 29.69 29.74 29.69 29.71 0.0M
2021-07-26 29.70 29.82 29.70 29.77 0.0M
2021-07-23 29.76 29.83 29.75 29.75 0.0M
2021-07-22 29.67 29.70 29.60 29.64 0.0M
2021-07-21 29.61 29.65 29.60 29.60 0.0M
2021-07-20 29.51 29.58 29.44 29.56 0.0M
2021-07-19 29.41 29.41 29.22 29.33 0.0M
2021-07-16 29.64 29.66 29.51 29.51 0.0M
2021-07-15 29.60 29.61 29.60 29.61 0.0M
2021-07-14 29.71 29.71 29.65 29.65 0.0M
2021-07-13 29.76 29.76 29.64 29.64 0.0M