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
2023-12-29 35.89 35.89 35.82 35.89 0.0M
2023-12-28 35.92 35.92 35.88 35.88 0.0M
2023-12-27 35.79 35.89 35.79 35.86 0.0M
2023-12-26 35.73 35.87 35.73 35.87 0.0M
2023-12-22 35.76 35.84 35.76 35.81 0.0M
2023-12-21 35.73 35.77 35.65 35.74 0.0M
2023-12-20 35.73 35.84 35.63 35.63 0.0M
2023-12-19 35.79 35.82 35.74 35.77 0.0M
2023-12-18 35.78 35.80 35.70 35.72 0.0M
2023-12-15 35.71 35.73 35.69 35.71 0.0M
2023-12-14 35.75 35.77 35.63 35.67 0.0M
2023-12-13 35.48 35.68 35.48 35.65 0.0M
2023-12-12 35.49 35.52 35.45 35.48 0.0M
2023-12-11 35.31 35.47 35.31 35.47 0.1M
2023-12-08 35.26 35.41 35.26 35.36 0.0M
2023-12-07 35.29 35.34 35.24 35.32 0.0M
2023-12-06 35.34 35.34 35.16 35.22 0.1M
2023-12-05 35.22 35.28 35.20 35.24 0.0M
2023-12-04 35.20 35.24 35.15 35.24 0.0M
2023-12-01 35.18 35.36 35.18 35.36 0.0M
2023-11-30 35.20 35.23 35.12 35.23 0.0M
2023-11-29 35.28 35.28 35.16 35.16 0.0M
2023-11-28 35.16 35.24 35.16 35.21 0.0M
2023-11-27 35.15 35.19 35.10 35.17 0.0M
2023-11-24 35.15 35.17 35.15 35.16 0.0M
2023-11-22 35.11 35.17 35.11 35.14 0.0M
2023-11-21 35.19 35.19 35.08 35.15 0.1M
2023-11-20 35.03 35.17 35.03 35.15 0.0M
2023-11-17 34.99 35.08 34.95 35.04 0.4M
2023-11-16 34.97 35.02 34.91 35.02 0.0M
2023-11-15 34.99 35.03 34.96 34.97 0.0M
2023-11-14 34.85 35.01 34.85 34.97 0.0M
2023-11-13 34.61 34.70 34.60 34.67 0.0M
2023-11-10 34.46 34.69 34.40 34.69 0.0M
2023-11-09 34.55 34.57 34.39 34.40 0.2M
2023-11-08 34.47 34.56 34.45 34.55 0.0M
2023-11-07 34.46 34.55 34.43 34.53 0.1M
2023-11-06 34.44 34.48 34.39 34.48 0.0M
2023-11-03 34.32 34.45 34.32 34.42 0.0M
2023-11-02 34.04 34.21 34.02 34.21 0.0M
2023-11-01 33.69 33.91 33.69 33.90 0.0M
2023-10-31 33.55 33.66 33.42 33.64 0.0M
2023-10-30 33.43 33.54 33.37 33.46 0.0M
2023-10-27 33.47 33.47 33.21 33.29 0.0M
2023-10-26 33.52 33.53 33.33 33.35 0.0M
2023-10-25 33.73 33.73 33.52 33.57 0.0M
2023-10-24 33.85 33.85 33.72 33.83 0.0M
2023-10-23 33.62 33.84 33.60 33.70 0.0M
2023-10-20 33.87 33.87 33.66 33.69 0.0M
2023-10-19 34.02 34.12 33.90 33.91 0.1M
2023-10-18 34.19 34.19 33.98 34.02 0.0M
2023-10-17 34.26 34.34 34.14 34.28 0.1M
2023-10-16 34.24 34.33 34.23 34.29 0.0M
2023-10-13 34.24 34.24 34.01 34.07 0.0M
2023-10-12 34.28 34.34 34.06 34.17 0.1M
2023-10-11 34.25 34.30 34.12 34.30 0.1M
2023-10-10 34.15 34.28 34.15 34.22 0.1M
2023-10-09 33.83 34.12 33.83 34.11 0.0M
2023-10-06 33.60 34.05 33.60 33.99 0.0M
2023-10-05 33.80 33.83 33.64 33.81 0.0M
2023-10-04 33.69 33.83 33.62 33.82 0.0M
2023-10-03 33.82 33.83 33.58 33.66 0.0M
2023-10-02 33.78 33.94 33.76 33.92 0.1M
2023-09-29 34.03 34.08 33.86 33.91 0.1M
2023-09-28 33.80 33.97 33.80 33.93 0.0M
2023-09-27 33.85 33.85 33.66 33.82 0.1M
2023-09-26 33.93 33.97 33.73 33.81 0.0M
2023-09-25 34.02 34.09 33.94 34.09 0.1M
2023-09-22 34.08 34.15 33.98 34.01 0.1M
2023-09-21 34.19 34.19 34.03 34.04 0.1M
2023-09-20 34.40 34.48 34.25 34.30 0.2M
2023-09-19 34.44 34.44 34.30 34.42 0.1M
2023-09-18 34.47 34.47 34.05 34.41 0.5M
2023-09-15 34.48 34.49 34.39 34.49 0.5M
2023-09-14 34.47 34.48 34.44 34.45 0.0M
2023-09-13 34.47 34.47 34.39 34.41 0.0M
2023-09-12 34.37 34.46 34.37 34.45 0.0M
2023-09-11 34.46 34.46 34.37 34.46 0.0M
2023-09-08 34.52 34.52 34.36 34.39 0.0M
2023-09-07 34.38 34.42 34.38 34.42 0.0M
2023-09-06 34.43 34.43 34.36 34.36 0.0M
2023-09-05 34.39 34.43 34.34 34.38 0.0M
2023-09-01 34.34 34.42 34.34 34.39 0.0M
2023-08-31 34.39 34.39 34.34 34.35 0.0M
2023-08-30 34.39 34.39 34.35 34.35 0.0M
2023-08-29 34.27 34.38 34.27 34.34 0.0M
2023-08-28 34.36 34.36 34.28 34.33 0.0M
2023-08-25 34.29 34.31 34.24 34.29 0.1M
2023-08-24 34.35 34.35 34.26 34.27 0.0M
2023-08-23 34.21 34.29 34.21 34.27 0.0M
2023-08-22 34.24 34.26 34.21 34.22 0.0M
2023-08-21 34.17 34.25 34.17 34.21 0.0M
2023-08-18 34.12 34.16 34.12 34.16 0.0M
2023-08-17 34.17 34.23 34.14 34.15 0.0M
2023-08-16 34.17 34.26 34.17 34.19 0.0M
2023-08-15 34.26 34.26 34.16 34.21 0.0M
2023-08-14 34.16 34.25 34.16 34.20 0.0M
2023-08-11 34.12 34.19 34.12 34.17 0.0M
2023-08-10 34.14 34.18 34.12 34.15 0.0M
2023-08-09 34.13 34.23 34.13 34.16 0.0M
2023-08-08 34.29 34.29 34.15 34.15 0.0M
2023-08-07 34.12 34.20 34.12 34.18 0.0M
2023-08-04 34.12 34.19 34.09 34.09 0.0M
2023-08-03 34.14 34.14 34.09 34.13 0.0M
2023-08-02 34.12 34.16 34.10 34.13 0.0M
2023-08-01 34.12 34.18 34.12 34.13 0.0M
2023-07-31 34.23 34.23 34.13 34.13 0.0M
2023-07-28 34.13 34.15 34.12 34.15 0.0M
2023-07-27 34.19 34.19 34.09 34.09 0.0M
2023-07-26 34.15 34.15 34.08 34.10 0.0M
2023-07-25 34.15 34.15 34.07 34.08 0.0M
2023-07-24 34.14 34.14 34.08 34.08 0.0M
2023-07-21 34.10 34.13 34.06 34.07 0.0M
2023-07-20 34.05 34.12 34.04 34.07 0.0M
2023-07-19 34.13 34.13 34.05 34.10 0.0M
2023-07-18 34.04 34.11 34.04 34.07 0.0M
2023-07-17 33.99 34.08 33.99 34.02 0.1M
2023-07-14 34.00 34.08 33.99 34.04 0.0M
2023-07-13 33.97 34.05 33.97 34.00 0.0M
2023-07-12 33.95 34.04 33.95 33.96 0.0M
2023-07-11 33.88 33.98 33.88 33.92 0.0M
2023-07-10 33.83 33.90 33.83 33.88 0.0M
2023-07-07 33.83 33.93 33.83 33.92 0.0M
2023-07-06 33.84 33.91 33.77 33.91 0.1M
2023-07-05 33.89 33.95 33.89 33.89 0.0M
2023-07-03 33.95 33.96 33.89 33.93 0.0M
2023-06-30 33.88 33.96 33.87 33.90 0.4M
2023-06-29 33.84 33.91 33.79 33.88 0.2M
2023-06-28 33.75 33.83 33.75 33.80 0.1M
2023-06-27 33.72 33.82 33.72 33.78 0.2M
2023-06-26 33.69 33.76 33.69 33.69 0.0M
2023-06-23 33.68 33.76 33.68 33.70 0.1M
2023-06-22 33.67 33.76 33.67 33.74 0.0M
2023-06-21 33.77 33.77 33.66 33.68 0.3M
2023-06-20 33.64 33.74 33.64 33.70 0.1M
2023-06-16 33.76 33.78 33.63 33.73 0.1M
2023-06-15 33.65 33.76 33.65 33.76 0.0M
2023-06-14 33.65 33.74 33.61 33.66 0.0M
2023-06-13 33.63 33.69 33.63 33.65 0.0M
2023-06-12 33.54 33.63 33.54 33.61 0.0M
2023-06-09 33.57 33.58 33.53 33.54 0.0M
2023-06-08 33.45 33.55 33.45 33.53 0.1M
2023-06-07 33.48 33.53 33.45 33.46 0.0M
2023-06-06 33.45 33.49 33.43 33.47 0.0M
2023-06-05 33.48 33.50 33.41 33.41 0.0M
2023-06-02 33.37 33.47 33.35 33.41 0.1M
2023-06-01 33.13 33.33 33.11 33.27 0.0M
2023-05-31 33.15 33.20 33.07 33.12 0.1M
2023-05-30 33.19 33.24 33.13 33.16 0.1M
2023-05-26 33.13 33.17 33.11 33.13 0.0M
2023-05-25 32.96 33.07 32.89 32.97 0.0M
2023-05-24 32.88 32.97 32.81 32.84 0.0M
2023-05-23 33.02 33.11 32.95 32.95 0.1M
2023-05-22 33.04 33.14 33.04 33.10 0.0M
2023-05-19 33.12 33.12 33.06 33.10 0.0M
2023-05-18 32.93 33.09 32.93 33.09 0.0M
2023-05-17 32.96 32.98 32.88 32.98 0.0M
2023-05-16 32.81 32.91 32.79 32.79 0.0M
2023-05-15 32.79 32.92 32.78 32.89 0.0M
2023-05-12 32.85 32.85 32.73 32.84 0.0M
2023-05-11 32.78 32.84 32.74 32.84 0.1M
2023-05-10 32.93 32.93 32.73 32.81 0.0M
2023-05-09 32.65 32.81 32.65 32.76 0.4M
2023-05-08 32.77 32.83 32.75 32.80 0.0M
2023-05-05 32.62 32.79 32.62 32.79 0.0M
2023-05-04 32.54 32.57 32.44 32.51 0.0M
2023-05-03 32.74 32.76 32.57 32.58 0.0M
2023-05-02 32.80 32.80 32.58 32.67 0.0M
2023-05-01 32.80 32.93 32.80 32.87 0.0M
2023-04-28 32.67 32.87 32.67 32.84 0.0M
2023-04-27 32.58 32.74 32.58 32.73 0.0M
2023-04-26 32.49 32.56 32.41 32.47 0.2M
2023-04-25 32.63 32.65 32.46 32.51 0.0M
2023-04-24 32.65 32.71 32.63 32.69 0.1M
2023-04-21 32.67 32.74 32.64 32.70 0.0M
2023-04-20 32.59 32.69 32.59 32.67 0.0M
2023-04-19 32.69 32.75 32.69 32.74 0.1M
2023-04-18 32.75 32.77 32.69 32.74 0.1M
2023-04-17 32.63 32.71 32.61 32.71 0.0M
2023-04-14 32.65 32.66 32.56 32.64 0.0M
2023-04-13 32.52 32.67 32.52 32.64 0.0M
2023-04-12 32.54 32.60 32.43 32.47 0.0M
2023-04-11 32.59 32.59 32.50 32.52 0.0M
2023-04-10 32.38 32.52 32.37 32.52 0.0M
2023-04-06 32.35 32.51 32.35 32.44 0.0M
2023-04-05 32.38 32.43 32.32 32.40 0.0M
2023-04-04 32.45 32.56 32.40 32.43 0.0M
2023-04-03 32.44 32.54 32.40 32.50 0.0M
2023-03-31 32.23 32.43 32.23 32.42 0.2M
2023-03-30 32.31 32.31 32.21 32.25 0.0M
2023-03-29 32.11 32.17 32.08 32.17 0.0M
2023-03-28 31.91 32.04 31.91 31.98 0.0M
2023-03-27 32.03 32.06 31.95 31.99 0.0M
2023-03-24 31.72 31.93 31.70 31.90 0.0M
2023-03-23 31.99 32.08 31.72 31.91 0.1M
2023-03-22 32.08 32.19 31.84 31.84 0.3M
2023-03-21 31.94 32.08 31.91 32.02 0.0M
2023-03-20 31.75 31.85 31.70 31.85 0.0M
2023-03-17 31.75 31.75 31.60 31.64 0.0M
2023-03-16 31.51 31.83 31.42 31.83 0.0M
2023-03-15 31.44 31.60 31.41 31.53 0.0M
2023-03-14 31.63 31.80 31.56 31.68 0.0M
2023-03-13 31.29 31.54 31.29 31.39 0.0M
2023-03-10 31.55 31.66 31.38 31.44 0.0M
2023-03-09 32.00 32.00 31.66 31.68 0.0M
2023-03-08 31.89 31.98 31.84 31.97 0.0M
2023-03-07 32.04 32.04 31.88 31.89 0.0M
2023-03-06 32.15 32.18 32.06 32.10 0.0M
2023-03-03 31.98 32.11 31.96 32.04 0.0M
2023-03-02 31.73 31.91 31.69 31.91 0.0M
2023-03-01 31.76 31.82 31.68 31.72 0.0M
2023-02-28 31.83 31.91 31.79 31.79 0.0M
2023-02-27 31.92 31.92 31.79 31.81 0.0M
2023-02-24 31.80 31.81 31.67 31.81 0.0M
2023-02-23 31.87 31.91 31.78 31.91 0.1M
2023-02-22 31.79 31.87 31.77 31.78 0.0M
2023-02-21 31.92 31.94 31.78 31.78 0.1M
2023-02-17 31.97 32.09 31.96 32.07 0.0M
2023-02-16 32.13 32.26 32.06 32.14 0.0M
2023-02-15 32.13 32.30 32.13 32.30 0.0M
2023-02-14 32.11 32.27 32.09 32.23 0.0M
2023-02-13 32.10 32.18 32.10 32.14 0.0M
2023-02-10 31.95 32.06 31.93 32.00 0.2M
2023-02-09 32.20 32.20 31.97 31.97 0.0M
2023-02-08 32.24 32.24 32.08 32.10 0.0M
2023-02-07 32.09 32.26 32.09 32.26 0.0M
2023-02-06 32.11 32.11 32.06 32.11 0.0M
2023-02-03 32.17 32.29 32.11 32.14 0.0M
2023-02-02 32.30 32.33 32.15 32.33 0.0M
2023-02-01 32.04 32.22 31.84 32.11 0.0M
2023-01-31 31.86 32.07 31.86 32.07 0.0M
2023-01-30 31.86 31.96 31.84 31.84 0.0M
2023-01-27 31.98 32.08 31.94 32.00 0.0M
2023-01-26 31.95 31.98 31.83 31.94 0.0M
2023-01-25 31.58 31.85 31.53 31.79 0.1M
2023-01-24 31.70 31.86 31.70 31.85 0.0M
2023-01-23 31.60 31.84 31.60 31.80 0.0M
2023-01-20 31.36 31.67 31.36 31.67 0.0M
2023-01-19 31.34 31.45 31.29 31.40 0.0M
2023-01-18 31.66 31.66 31.47 31.48 0.0M
2023-01-17 31.66 31.68 31.57 31.66 0.1M
2023-01-13 31.41 31.67 31.41 31.67 0.0M
2023-01-12 31.47 31.62 31.41 31.51 0.1M
2023-01-11 31.39 31.50 31.31 31.50 0.1M
2023-01-10 31.20 31.32 31.14 31.26 0.0M
2023-01-09 31.31 31.34 31.12 31.12 0.0M
2023-01-06 30.89 31.69 30.89 31.31 0.2M
2023-01-05 30.82 30.90 30.75 30.84 0.1M
2023-01-04 30.92 31.01 30.79 30.92 0.1M
2023-01-03 30.98 31.00 30.72 30.86 0.1M