FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)

XMAY
🏛️ 美国 →
34.21
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
2025-09-26 34.21 34.21 34.21 34.21 0.0M
2025-09-25 34.10 34.14 34.10 34.14 0.0M
2025-09-24 34.12 34.14 34.11 34.14 0.0M
2025-09-23 34.18 34.18 34.15 34.15 0.0M
2025-09-22 34.19 34.20 34.18 34.20 0.0M
2025-09-19 34.19 34.19 34.19 34.19 0.0M
2025-09-18 34.16 34.16 34.15 34.15 0.0M
2025-09-17 34.12 34.13 34.12 34.13 0.0M
2025-09-16 34.12 34.12 34.11 34.12 0.0M
2025-09-15 34.14 34.14 34.13 34.13 0.0M
2025-09-12 34.12 34.12 34.12 34.12 0.0M
2025-09-11 34.09 34.15 34.09 34.15 0.0M
2025-09-10 34.07 34.09 34.06 34.06 0.0M
2025-09-09 34.05 34.05 34.00 34.05 0.0M
2025-09-08 34.03 34.03 34.03 34.03 0.0M
2025-09-05 34.04 34.04 33.96 33.98 0.0M
2025-09-04 33.95 33.98 33.94 33.98 0.0M
2025-09-03 33.86 33.90 33.85 33.90 0.0M
2025-09-02 33.80 33.86 33.80 33.86 0.0M
2025-08-29 33.92 33.92 33.92 33.92 0.0M
2025-08-28 33.94 33.96 33.94 33.96 0.0M
2025-08-27 33.91 33.93 33.89 33.93 0.0M
2025-08-26 33.88 33.89 33.88 33.89 0.0M
2025-08-25 33.88 33.88 33.85 33.86 0.0M
2025-08-22 33.87 33.89 33.87 33.89 0.0M
2025-08-21 33.72 33.72 33.69 33.71 0.0M
2025-08-20 33.76 33.76 33.76 33.76 0.0M
2025-08-19 33.77 33.77 33.77 33.77 0.0M
2025-08-18 33.80 33.83 33.80 33.83 0.0M
2025-08-15 33.82 33.83 33.80 33.80 0.0M
2025-08-14 33.80 33.83 33.80 33.83 0.0M
2025-08-13 33.81 33.83 33.81 33.83 0.0M
2025-08-12 33.79 33.79 33.79 33.79 0.0M
2025-08-11 33.74 33.74 33.69 33.69 0.0M
2025-08-08 33.71 33.71 33.71 33.71 0.0M
2025-08-07 33.59 33.63 33.59 33.63 0.0M
2025-08-06 33.63 33.64 33.63 33.64 0.0M
2025-08-05 33.53 33.58 33.53 33.56 0.0M
2025-08-04 33.57 33.60 33.57 33.60 0.0M
2025-08-01 33.46 33.46 33.46 33.46 0.0M
2025-07-31 33.68 33.68 33.57 33.62 0.0M
2025-07-30 33.61 33.61 33.56 33.61 0.0M
2025-07-29 33.64 33.64 33.64 33.64 0.0M
2025-07-28 33.61 33.66 33.61 33.66 0.0M
2025-07-25 33.59 33.65 33.59 33.64 0.0M
2025-07-24 33.57 33.61 33.57 33.60 0.0M
2025-07-23 33.51 33.60 33.51 33.58 0.0M
2025-07-22 33.50 33.50 33.50 33.50 0.0M
2025-07-21 33.55 33.55 33.48 33.49 0.0M
2025-07-18 33.42 33.46 33.42 33.46 0.0M
2025-07-17 33.45 33.45 33.45 33.45 0.0M
2025-07-16 33.32 33.40 33.32 33.40 0.0M
2025-07-15 33.39 33.39 33.38 33.38 0.0M
2025-07-14 33.39 33.42 33.37 33.42 0.0M
2025-07-11 33.37 33.39 33.37 33.39 0.0M
2025-07-10 33.36 33.46 33.36 33.44 0.0M
2025-07-09 33.41 33.47 33.39 33.40 0.0M
2025-07-08 33.34 33.34 33.32 33.32 0.0M
2025-07-07 33.32 33.35 33.26 33.35 0.0M
2025-07-03 33.43 33.43 33.39 33.39 0.0M
2025-07-02 33.34 33.34 33.33 33.33 0.0M
2025-07-01 33.29 33.29 33.29 33.29 0.0M
2025-06-30 33.31 33.31 33.31 33.31 0.0M
2025-06-27 33.22 33.23 33.20 33.23 0.0M
2025-06-26 33.16 33.19 33.16 33.19 0.0M
2025-06-25 33.06 33.12 33.05 33.08 0.0M
2025-06-24 33.07 33.07 33.03 33.05 0.0M
2025-06-23 32.86 32.91 32.78 32.90 0.0M
2025-06-20 32.93 32.93 32.71 32.72 0.0M
2025-06-18 32.90 32.90 32.79 32.81 0.0M
2025-06-17 32.88 32.88 32.72 32.77 0.0M
2025-06-16 32.91 32.93 32.88 32.88 0.0M
2025-06-13 32.81 32.81 32.72 32.73 0.0M
2025-06-12 32.91 33.14 32.87 32.89 0.0M
2025-06-11 32.97 32.97 32.82 32.83 0.0M
2025-06-10 32.84 32.91 32.78 32.91 0.0M
2025-06-09 32.87 32.87 32.82 32.82 0.0M
2025-06-06 32.85 32.85 32.80 32.80 0.0M
2025-06-05 32.72 32.80 32.58 32.64 0.0M
2025-06-04 32.76 32.77 32.72 32.72 0.0M
2025-06-03 32.70 32.74 32.69 32.71 0.0M
2025-06-02 32.57 32.65 32.56 32.62 0.0M
2025-05-30 32.51 32.62 32.37 32.60 0.0M
2025-05-29 32.51 32.60 32.49 32.55 0.0M
2025-05-28 32.55 32.57 32.52 32.52 0.0M
2025-05-27 32.41 32.59 32.41 32.59 0.0M
2025-05-23 32.15 32.34 32.15 32.28 0.0M
2025-05-22 32.43 32.73 32.36 32.37 0.0M
2025-05-21 32.53 32.81 32.34 32.38 0.0M
2025-05-20 32.61 32.64 32.53 32.58 0.0M
2025-05-19 32.52 32.65 32.52 32.63 0.0M
2025-05-16 32.63 32.67 32.58 32.63 0.0M
2025-05-15 32.61 32.61 32.59 32.60 0.0M
2025-05-14 32.65 32.65 32.58 32.61 0.0M
2025-05-13 32.54 32.60 32.54 32.59 0.0M
2025-05-12 32.57 32.57 32.56 32.56 0.0M
2025-05-09 32.23 32.23 32.23 32.23 0.0M
2025-05-08 32.26 32.28 32.21 32.21 0.0M
2025-05-07 31.93 32.05 31.93 32.05 0.0M
2025-05-06 31.88 32.02 31.88 31.97 0.0M
2025-05-05 32.11 32.17 32.09 32.09 0.0M
2025-05-02 32.15 32.15 32.15 32.15 0.0M
2025-05-01 31.97 31.99 31.87 31.87 0.0M
2025-04-30 31.30 31.73 31.30 31.73 0.0M
2025-04-29 31.54 31.68 31.48 31.68 0.0M
2025-04-28 31.43 31.56 31.43 31.56 0.0M
2025-04-25 31.26 31.52 31.26 31.52 0.0M
2025-04-24 31.00 31.35 31.00 31.35 0.0M
2025-04-23 30.87 30.96 30.87 30.93 0.0M
2025-04-22 30.36 30.56 30.36 30.56 0.0M
2025-04-21 30.18 30.19 29.89 30.10 0.0M
2025-04-17 30.71 30.71 30.57 30.57 0.0M
2025-04-16 30.51 30.57 30.51 30.55 0.0M
2025-04-15 31.14 31.21 31.05 31.05 0.0M
2025-04-14 31.17 31.17 31.11 31.11 0.0M
2025-04-11 30.61 30.91 30.53 30.91 0.0M
2025-04-10 30.68 30.72 30.54 30.54 0.0M
2025-04-09 29.60 31.18 29.58 31.18 0.0M
2025-04-08 30.40 30.43 29.48 29.48 0.0M
2025-04-07 29.10 33.07 29.09 29.76 0.0M
2025-04-04 30.44 30.44 29.80 29.80 0.0M
2025-04-03 31.24 31.24 30.95 30.95 0.0M
2025-04-02 31.75 31.79 31.74 31.79 0.0M
2025-04-01 31.55 31.68 31.51 31.68 0.0M
2025-03-31 31.38 31.63 31.38 31.63 0.0M
2025-03-28 31.59 31.59 31.46 31.51 0.0M
2025-03-27 31.81 31.83 31.81 31.83 0.0M
2025-03-26 31.96 31.96 31.78 31.78 0.6M
2025-03-25 31.96 31.99 31.66 31.99 0.2M
2025-03-24 31.90 31.98 31.89 31.98 0.1M
2025-03-21 31.58 31.73 31.58 31.73 0.0M
2025-03-20 31.71 31.71 31.70 31.70 0.0M
2025-03-19 31.61 31.71 31.59 31.71 0.0M
2025-03-18 31.54 31.54 31.50 31.54 0.0M
2025-03-17 31.61 31.70 31.60 31.70 0.0M
2025-03-14 31.50 31.58 31.48 31.58 0.0M
2025-03-13 31.26 31.26 31.22 31.23 0.0M
2025-03-12 31.45 31.48 31.27 31.44 0.0M
2025-03-11 31.29 31.43 31.29 31.34 0.0M
2025-03-10 31.48 31.50 31.41 31.41 0.1M
2025-03-07 31.61 31.76 31.55 31.76 0.0M
2025-03-06 31.72 31.75 31.62 31.63 0.0M
2025-03-05 31.75 31.86 31.73 31.86 0.0M
2025-03-04 31.64 31.80 31.56 31.73 0.0M
2025-03-03 31.95 32.00 31.80 31.80 0.0M
2025-02-28 31.92 31.98 31.87 31.98 0.0M
2025-02-27 31.95 32.00 31.86 31.86 0.0M
2025-02-26 31.98 31.98 31.98 31.98 0.0M
2025-02-25 31.93 31.97 31.93 31.97 0.0M
2025-02-24 31.98 32.03 31.98 32.01 0.0M
2025-02-21 32.11 32.11 32.02 32.03 0.0M
2025-02-20 32.10 32.12 32.10 32.12 0.0M
2025-02-19 32.13 32.13 32.07 32.12 0.0M
2025-02-18 32.09 32.09 32.07 32.09 0.0M
2025-02-14 32.09 32.09 32.08 32.08 0.0M
2025-02-13 32.04 32.05 32.04 32.05 0.0M
2025-02-12 32.03 32.03 31.98 31.99 0.0M
2025-02-11 32.00 32.02 32.00 32.01 0.0M
2025-02-10 32.00 32.01 31.97 32.01 0.0M
2025-02-07 32.00 32.03 31.94 31.97 0.0M
2025-02-06 32.03 32.03 31.96 31.99 0.0M
2025-02-05 31.98 31.98 31.93 31.96 0.0M
2025-02-04 31.94 31.94 31.91 31.94 0.0M
2025-02-03 31.85 31.91 31.85 31.88 0.0M
2025-01-31 31.98 31.98 31.92 31.93 0.0M
2025-01-30 31.94 31.95 31.69 31.93 0.0M
2025-01-29 31.95 31.96 31.90 31.90 0.0M
2025-01-28 31.91 31.91 31.91 31.91 0.0M
2025-01-27 31.83 31.84 31.83 31.84 0.0M
2025-01-24 31.96 31.96 31.92 31.95 0.0M
2025-01-23 31.90 31.95 31.90 31.95 0.0M
2025-01-22 31.97 31.97 31.84 31.93 0.0M
2025-01-21 31.83 31.92 31.83 31.91 0.0M
2025-01-17 31.84 31.86 31.83 31.86 0.0M
2025-01-16 31.74 31.79 31.74 31.79 0.0M
2025-01-15 31.75 31.78 31.75 31.78 0.0M
2025-01-14 31.58 31.60 31.55 31.60 0.0M
2025-01-13 31.55 31.58 31.54 31.55 0.0M
2025-01-10 31.59 31.61 31.50 31.55 0.0M
2025-01-08 31.61 31.67 31.60 31.67 0.0M
2025-01-07 31.67 31.67 31.64 31.64 0.2M
2025-01-06 31.79 31.79 31.72 31.72 0.0M
2025-01-03 31.34 31.74 31.31 31.69 0.0M
2025-01-02 31.63 31.65 31.53 31.58 0.0M