FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)

XMAR
🏛️ 美国 →
39.21
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 32.89 32.89 32.81 32.88 0.0M
2023-12-28 32.79 32.85 32.78 32.82 0.0M
2023-12-27 32.87 33.08 32.72 32.79 0.0M
2023-12-26 32.75 32.83 32.74 32.79 0.0M
2023-12-22 32.74 32.82 32.73 32.78 0.0M
2023-12-21 32.79 32.79 32.70 32.73 0.0M
2023-12-20 32.83 32.83 32.68 32.78 0.2M
2023-12-19 32.73 32.80 32.73 32.77 0.0M
2023-12-18 32.80 32.80 32.72 32.73 0.0M
2023-12-15 32.71 32.79 32.71 32.77 0.0M
2023-12-14 32.72 32.79 32.72 32.76 0.0M
2023-12-13 32.67 32.77 32.67 32.76 0.2M
2023-12-12 32.64 32.74 32.63 32.69 0.0M
2023-12-11 32.59 32.70 32.59 32.66 0.1M
2023-12-08 32.60 32.66 32.59 32.64 0.0M
2023-12-07 32.62 32.65 32.54 32.61 0.0M
2023-12-06 32.56 32.59 32.54 32.57 0.0M
2023-12-05 32.56 32.59 32.54 32.57 0.0M
2023-12-04 32.55 32.61 32.52 32.61 0.0M
2023-12-01 32.56 32.63 32.53 32.53 0.0M
2023-11-30 32.51 32.58 32.49 32.55 0.1M
2023-11-29 32.53 32.60 32.50 32.54 0.0M
2023-11-28 32.49 32.55 32.47 32.50 0.0M
2023-11-27 32.50 32.55 32.47 32.49 0.0M
2023-11-24 32.50 32.50 32.48 32.48 0.0M
2023-11-22 32.62 32.62 32.46 32.47 0.0M
2023-11-21 32.43 32.50 32.41 32.46 0.0M
2023-11-20 32.39 32.52 32.39 32.52 0.1M
2023-11-17 32.37 32.45 32.37 32.39 0.0M
2023-11-16 32.41 32.42 32.33 32.36 0.0M
2023-11-15 32.34 32.43 32.33 32.34 0.0M
2023-11-14 32.40 32.42 32.31 32.34 0.0M
2023-11-13 32.17 32.27 32.17 32.23 0.0M
2023-11-10 32.10 32.25 32.10 32.20 0.0M
2023-11-09 32.10 32.15 32.05 32.05 0.0M
2023-11-08 32.14 32.15 32.06 32.11 0.0M
2023-11-07 32.07 32.13 32.06 32.09 0.0M
2023-11-06 32.05 32.11 32.03 32.06 0.0M
2023-11-03 32.06 32.12 32.03 32.04 0.0M
2023-11-02 31.85 31.95 31.85 31.92 0.0M
2023-11-01 31.66 31.72 31.61 31.72 0.0M
2023-10-31 31.50 31.60 31.46 31.60 0.0M
2023-10-30 31.36 31.48 31.36 31.47 0.0M
2023-10-27 31.37 31.41 31.22 31.26 0.7M
2023-10-26 31.40 31.41 31.29 31.30 0.0M
2023-10-25 31.57 31.59 31.44 31.45 0.0M
2023-10-24 31.58 31.66 31.56 31.62 0.0M
2023-10-23 31.43 31.66 31.43 31.52 0.0M
2023-10-20 31.60 31.60 31.49 31.51 0.0M
2023-10-19 31.68 31.75 31.63 31.64 0.0M
2023-10-18 31.86 31.86 31.67 31.71 0.0M
2023-10-17 31.85 31.87 31.79 31.83 0.0M
2023-10-16 31.80 31.88 31.80 31.86 0.0M
2023-10-13 31.77 31.80 31.68 31.75 0.0M
2023-10-12 31.90 31.92 31.73 31.88 0.2M
2023-10-11 31.89 31.89 31.81 31.86 0.0M
2023-10-10 31.74 31.84 31.74 31.79 0.0M
2023-10-09 31.61 31.75 31.61 31.73 0.0M
2023-10-06 31.42 31.71 31.42 31.70 0.0M
2023-10-05 31.53 31.59 31.48 31.53 0.0M
2023-10-04 31.49 31.59 31.44 31.52 0.0M
2023-10-03 31.58 31.60 31.39 31.44 0.0M
2023-10-02 31.59 31.65 31.55 31.62 0.0M
2023-09-29 31.70 31.74 31.58 31.64 0.1M
2023-09-28 31.55 31.67 31.55 31.65 0.0M
2023-09-27 31.50 31.58 31.44 31.51 0.0M
2023-09-26 31.66 31.66 31.49 31.57 0.0M
2023-09-25 31.53 31.68 31.53 31.67 0.0M
2023-09-22 31.68 31.78 31.65 31.68 0.0M
2023-09-21 31.72 31.78 31.66 31.69 0.0M
2023-09-20 31.88 31.97 31.84 31.86 0.0M
2023-09-19 31.85 31.88 31.85 31.85 0.0M
2023-09-18 31.88 31.90 31.86 31.86 0.0M
2023-09-15 31.90 31.92 31.84 31.84 0.0M
2023-09-14 31.91 31.99 31.91 31.98 0.0M
2023-09-13 31.83 31.94 31.83 31.89 0.0M
2023-09-12 31.93 31.93 31.82 31.90 0.0M
2023-09-11 31.91 31.94 31.82 31.86 0.0M
2023-09-08 31.78 31.90 31.78 31.87 0.0M
2023-09-07 31.80 31.85 31.75 31.84 0.0M
2023-09-06 31.89 31.89 31.76 31.78 0.0M
2023-09-05 31.84 31.90 31.82 31.90 0.0M
2023-09-01 31.86 31.91 31.85 31.89 0.0M
2023-08-31 31.80 31.89 31.80 31.88 0.1M
2023-08-30 31.78 31.86 31.78 31.79 0.0M
2023-08-29 31.69 31.82 31.69 31.76 0.0M
2023-08-28 31.69 31.69 31.61 31.66 0.0M
2023-08-25 31.58 31.62 31.53 31.58 0.0M
2023-08-24 31.61 31.67 31.51 31.52 0.0M
2023-08-23 31.52 31.63 31.52 31.59 0.0M
2023-08-22 31.55 31.55 31.47 31.49 0.3M
2023-08-21 31.54 31.55 31.45 31.54 0.0M
2023-08-18 31.38 31.52 31.38 31.52 0.0M
2023-08-17 31.52 31.56 31.43 31.45 0.0M
2023-08-16 31.63 31.65 31.49 31.49 0.0M
2023-08-15 31.67 31.67 31.55 31.55 0.0M
2023-08-14 31.65 31.66 31.57 31.63 0.0M
2023-08-11 31.63 31.64 31.56 31.58 0.0M
2023-08-10 31.71 31.71 31.56 31.57 0.0M
2023-08-09 31.59 31.68 31.55 31.62 0.0M
2023-08-08 31.66 31.66 31.50 31.62 0.0M
2023-08-07 31.61 31.66 31.59 31.62 0.1M
2023-08-04 31.60 31.67 31.53 31.53 0.0M
2023-08-03 31.63 31.63 31.55 31.60 0.0M
2023-08-02 31.62 31.65 31.57 31.57 0.0M
2023-08-01 31.77 31.77 31.65 31.66 0.0M
2023-07-31 31.80 31.80 31.68 31.71 0.0M
2023-07-28 31.69 31.76 31.69 31.72 0.0M
2023-07-27 31.70 31.77 31.59 31.61 0.0M
2023-07-26 31.71 31.72 31.64 31.71 0.0M
2023-07-25 31.66 31.73 31.64 31.71 0.0M
2023-07-24 31.63 31.71 31.63 31.65 0.0M
2023-07-21 31.57 31.70 31.57 31.63 0.1M
2023-07-20 31.71 31.71 31.59 31.66 0.1M
2023-07-19 31.63 31.72 31.63 31.70 0.1M
2023-07-18 31.68 31.69 31.58 31.66 0.0M
2023-07-17 31.61 31.65 31.56 31.62 0.0M
2023-07-14 31.68 31.68 31.56 31.60 0.0M
2023-07-13 31.54 31.64 31.53 31.64 0.0M
2023-07-12 31.51 31.58 31.50 31.54 0.0M
2023-07-11 31.38 31.50 31.38 31.44 0.0M
2023-07-10 31.32 31.45 31.32 31.39 0.0M
2023-07-07 31.42 31.47 31.35 31.35 0.0M
2023-07-06 31.43 31.43 31.29 31.36 0.1M
2023-07-05 31.35 31.51 31.35 31.40 0.0M
2023-07-03 31.41 31.51 31.41 31.46 0.0M
2023-06-30 31.39 31.51 31.39 31.46 0.3M
2023-06-29 31.37 31.41 31.30 31.36 0.2M
2023-06-28 31.30 31.37 31.27 31.34 0.1M
2023-06-27 31.25 31.36 31.21 31.29 0.0M
2023-06-26 31.24 31.28 31.18 31.18 0.1M
2023-06-23 31.17 31.28 31.17 31.24 0.0M
2023-06-22 31.16 31.26 31.16 31.23 0.1M
2023-06-21 31.19 31.33 31.19 31.19 0.1M
2023-06-20 31.31 31.31 31.19 31.29 0.5M
2023-06-16 31.42 31.42 31.27 31.31 0.0M
2023-06-15 31.28 31.35 31.17 31.34 0.0M
2023-06-14 31.24 31.29 31.18 31.27 0.0M
2023-06-13 31.28 31.28 31.18 31.25 0.1M
2023-06-12 31.20 31.22 31.08 31.17 0.2M
2023-06-09 31.17 31.17 31.06 31.09 0.0M
2023-06-08 31.10 31.14 31.01 31.06 0.0M
2023-06-07 31.02 31.11 30.98 31.07 0.0M
2023-06-06 31.01 31.08 30.97 31.02 0.0M
2023-06-05 31.07 31.69 30.94 30.96 0.0M
2023-06-02 31.00 31.03 30.90 30.99 0.1M
2023-06-01 30.86 30.92 30.77 30.91 0.1M
2023-05-31 30.77 30.80 30.66 30.79 0.0M
2023-05-30 30.84 30.84 30.75 30.81 0.1M
2023-05-26 30.61 30.81 30.61 30.77 0.0M
2023-05-25 30.59 30.68 30.59 30.64 0.2M
2023-05-24 30.59 30.61 30.52 30.58 0.0M
2023-05-23 30.74 30.76 30.59 30.64 0.0M
2023-05-22 30.79 30.80 30.71 30.77 0.0M
2023-05-19 30.78 30.82 30.70 30.73 0.1M
2023-05-18 30.69 30.79 30.62 30.79 0.0M
2023-05-17 30.62 30.70 30.53 30.70 0.0M
2023-05-16 30.60 30.63 30.54 30.55 0.0M
2023-05-15 30.51 30.63 30.49 30.59 0.1M
2023-05-12 30.65 30.65 30.46 30.50 0.0M
2023-05-11 30.57 30.59 30.50 30.59 0.0M
2023-05-10 30.63 30.63 30.44 30.58 0.0M
2023-05-09 30.58 30.58 30.46 30.52 0.1M
2023-05-08 30.61 30.61 30.47 30.55 0.1M
2023-05-05 30.51 30.59 30.41 30.52 0.0M
2023-05-04 30.44 30.44 30.31 30.37 0.1M
2023-05-03 30.55 30.56 30.43 30.45 0.5M
2023-05-02 30.61 30.61 30.39 30.49 0.2M
2023-05-01 30.61 30.65 30.55 30.61 0.2M
2023-04-28 30.52 30.62 30.44 30.60 0.3M
2023-04-27 30.41 30.52 30.32 30.51 0.2M
2023-04-26 30.36 30.39 30.25 30.29 0.4M
2023-04-25 30.49 30.49 30.28 30.33 0.1M
2023-04-24 30.48 30.50 30.39 30.45 0.1M
2023-04-21 30.47 30.49 30.38 30.48 0.2M
2023-04-20 30.46 30.49 30.38 30.46 0.2M
2023-04-19 30.49 30.53 30.42 30.52 0.1M
2023-04-18 30.56 30.56 30.42 30.52 0.1M
2023-04-17 30.46 30.50 30.40 30.50 0.1M
2023-04-14 30.47 30.48 30.37 30.43 0.2M
2023-04-13 30.46 30.48 30.32 30.45 0.3M
2023-04-12 30.34 30.41 30.29 30.31 0.2M
2023-04-11 30.39 30.41 30.29 30.34 0.6M
2023-04-10 30.28 30.38 30.17 30.30 0.2M
2023-04-06 30.29 30.37 30.17 30.33 0.4M
2023-04-05 30.30 30.30 30.23 30.30 0.1M
2023-04-04 30.29 30.37 30.25 30.28 0.1M
2023-04-03 30.33 30.38 30.25 30.37 0.2M
2023-03-31 30.22 30.33 30.14 30.33 0.7M
2023-03-30 30.21 30.21 30.07 30.13 0.2M
2023-03-29 30.08 30.12 29.96 30.08 0.3M
2023-03-28 29.92 29.93 29.83 29.91 0.1M
2023-03-27 30.02 30.02 29.88 29.91 0.1M
2023-03-24 29.82 29.93 29.70 29.89 0.5M
2023-03-23 29.90 30.03 29.72 29.84 0.4M
2023-03-22 29.98 30.08 29.80 29.80 0.3M
2023-03-21 29.92 29.99 29.83 29.94 0.8M
2023-03-20 29.70 33.06 29.69 29.81 1.5M