FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)

XSEP
🏛️ 美国 →
41.47
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
2022-12-30 30.81 31.04 30.74 30.92 0.1M
2022-12-29 30.69 30.91 30.69 30.85 0.0M
2022-12-28 30.83 30.86 30.58 30.58 0.0M
2022-12-27 30.76 30.85 30.74 30.76 0.0M
2022-12-23 30.78 30.87 30.76 30.79 0.0M
2022-12-22 30.89 30.89 30.52 30.73 0.1M
2022-12-21 30.86 30.95 30.84 30.95 0.1M
2022-12-20 30.62 30.75 30.61 30.72 0.0M
2022-12-19 30.78 30.78 30.62 30.62 0.0M
2022-12-16 30.77 30.86 30.66 30.80 0.0M
2022-12-15 31.04 31.10 30.84 30.94 0.0M
2022-12-14 31.35 32.81 31.22 31.22 0.0M
2022-12-13 31.61 31.61 31.16 31.34 0.0M
2022-12-12 31.10 31.23 31.05 31.22 0.0M
2022-12-09 31.15 31.18 30.98 30.98 0.0M
2022-12-08 31.11 31.18 31.06 31.09 0.0M
2022-12-07 31.04 31.07 30.97 30.97 0.0M
2022-12-06 31.27 31.27 30.95 31.00 0.0M
2022-12-05 31.38 31.38 31.13 31.15 0.1M
2022-12-02 31.28 31.44 31.28 31.44 0.0M
2022-12-01 31.48 31.48 31.33 31.35 0.1M
2022-11-30 30.96 31.43 30.94 31.41 0.0M
2022-11-29 31.05 31.07 30.96 31.01 0.2M
2022-11-28 31.18 31.18 30.98 30.98 0.0M
2022-11-25 31.22 31.23 31.18 31.18 0.0M
2022-11-23 31.15 31.24 31.12 31.23 0.3M
2022-11-22 31.04 31.16 31.00 31.16 0.0M
2022-11-21 30.94 30.96 30.84 30.96 0.1M
2022-11-18 30.95 30.97 30.76 30.84 0.1M
2022-11-17 30.78 30.88 30.72 30.88 0.0M
2022-11-16 30.95 30.95 30.82 30.92 0.1M
2022-11-15 31.07 31.11 30.87 31.01 0.1M
2022-11-14 30.86 31.05 30.86 30.90 0.2M
2022-11-11 30.82 30.98 30.79 30.98 0.1M
2022-11-10 30.63 30.90 30.59 30.83 0.1M
2022-11-09 30.35 30.35 30.07 30.08 0.1M
2022-11-08 30.41 30.52 30.26 30.43 0.1M
2022-11-07 30.27 30.38 30.19 30.36 0.2M
2022-11-04 30.24 30.25 29.97 30.20 0.1M
2022-11-03 30.02 30.10 29.86 30.00 0.1M
2022-11-02 30.46 30.62 30.10 30.10 0.3M
2022-11-01 31.89 31.89 30.40 30.53 0.2M
2022-10-31 30.48 30.59 30.37 30.46 0.2M
2022-10-28 30.54 30.63 30.25 30.58 0.2M
2022-10-27 30.23 30.37 30.17 30.29 0.1M
2022-10-26 30.21 30.42 30.19 30.25 0.1M
2022-10-25 29.96 30.37 29.96 30.35 0.5M
2022-10-24 29.99 30.14 29.88 30.08 0.1M
2022-10-21 29.59 30.01 29.59 29.99 0.1M
2022-10-20 29.69 29.81 29.55 29.61 0.2M
2022-10-19 29.79 29.86 29.58 29.67 0.1M
2022-10-18 29.97 29.97 29.66 29.77 0.2M
2022-10-17 29.60 29.73 29.60 29.66 0.5M
2022-10-14 29.67 29.77 29.25 29.28 0.0M
2022-10-13 28.92 29.70 28.92 29.61 0.0M
2022-10-12 29.33 29.37 29.29 29.29 0.0M
2022-10-11 29.28 29.53 29.27 29.35 0.1M
2022-10-10 29.45 29.53 29.35 29.44 0.0M
2022-10-07 29.76 29.76 29.49 29.59 0.1M
2022-10-06 30.11 30.15 29.95 29.95 0.1M
2022-10-05 30.07 30.28 29.94 30.17 0.3M
2022-10-04 30.03 30.20 30.03 30.20 0.1M
2022-10-03 29.50 29.86 29.50 29.76 0.2M
2022-09-30 29.54 30.09 29.39 29.41 0.2M
2022-09-29 29.80 29.80 29.42 29.59 0.2M
2022-09-28 29.70 29.92 29.46 29.85 0.2M
2022-09-27 29.80 29.80 29.45 29.60 0.2M
2022-09-26 29.74 29.87 29.56 29.67 0.5M
2022-09-23 29.91 32.47 29.56 29.80 0.3M
2022-09-22 30.04 30.57 29.94 30.07 0.2M