FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)

RSJN
🏛️ 美国 →
33.71
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 33.32 33.71 33.32 33.71 0.0M
2025-09-25 33.43 33.45 33.39 33.45 0.0M
2025-09-24 33.39 33.66 33.39 33.62 0.0M
2025-09-23 33.58 33.65 33.58 33.65 0.0M
2025-09-22 33.70 33.70 33.60 33.66 0.0M
2025-09-19 33.61 33.69 33.61 33.69 0.0M
2025-09-18 33.72 33.72 33.72 33.72 0.0M
2025-09-17 33.62 33.62 33.60 33.60 0.0M
2025-09-16 33.58 33.58 33.58 33.58 0.0M
2025-09-15 33.72 33.72 33.62 33.63 0.0M
2025-09-12 33.74 33.78 33.67 33.69 0.0M
2025-09-11 33.82 33.82 33.82 33.82 0.0M
2025-09-10 33.53 33.53 33.53 33.53 0.0M
2025-09-09 33.54 33.54 33.54 33.54 0.0M
2025-09-08 33.49 33.58 33.49 33.58 0.0M
2025-09-05 33.59 33.59 33.59 33.59 0.0M
2025-09-04 33.49 33.54 33.49 33.54 0.0M
2025-09-03 33.40 33.44 33.40 33.44 0.0M
2025-09-02 33.42 33.43 33.35 33.43 0.0M
2025-08-29 33.58 33.59 33.56 33.57 0.0M
2025-08-28 33.69 33.69 33.52 33.60 0.0M
2025-08-27 33.51 33.61 33.51 33.61 0.0M
2025-08-26 33.41 33.55 33.41 33.50 0.0M
2025-08-25 33.54 33.54 33.54 33.54 0.0M
2025-08-22 33.67 33.67 33.67 33.67 0.0M
2025-08-21 33.24 33.28 33.24 33.28 0.0M
2025-08-20 33.41 33.41 33.25 33.36 0.0M
2025-08-19 33.28 33.30 33.27 33.30 0.0M
2025-08-18 33.29 33.29 33.23 33.23 0.0M
2025-08-15 33.24 33.31 33.24 33.26 0.0M
2025-08-14 33.28 33.33 33.25 33.33 0.0M
2025-08-13 33.30 33.44 33.30 33.44 0.0M
2025-08-12 32.97 33.16 32.97 33.15 0.0M
2025-08-11 32.86 32.87 32.86 32.87 0.0M
2025-08-08 32.89 32.95 32.89 32.95 0.0M
2025-08-07 32.86 32.92 32.86 32.89 0.0M
2025-08-06 33.35 33.35 32.95 32.95 0.0M
2025-08-05 32.90 33.01 32.88 32.98 0.0M
2025-08-04 33.05 33.09 33.04 33.04 0.0M
2025-08-01 32.72 32.83 32.72 32.83 0.0M
2025-07-31 33.01 33.01 33.01 33.01 0.0M
2025-07-30 33.29 33.29 33.19 33.19 0.0M
2025-07-29 33.32 33.32 33.32 33.32 0.0M
2025-07-28 33.36 33.39 33.34 33.34 0.0M
2025-07-25 33.29 33.42 33.26 33.42 0.0M
2025-07-24 33.39 33.39 33.30 33.33 0.0M
2025-07-23 33.27 33.35 33.27 33.35 0.0M
2025-07-22 33.09 33.21 33.09 33.21 0.0M
2025-07-21 33.07 33.07 33.00 33.00 0.0M
2025-07-18 33.07 33.07 33.06 33.06 0.0M
2025-07-17 32.93 33.05 32.93 33.05 0.0M
2025-07-16 32.85 32.85 32.65 32.82 0.1M
2025-07-15 32.99 32.99 32.78 32.78 0.0M
2025-07-14 33.08 33.08 32.92 33.02 0.0M
2025-07-11 32.99 33.10 32.98 33.04 0.0M
2025-07-10 33.19 33.19 33.16 33.16 0.0M
2025-07-09 32.97 33.05 32.97 33.05 0.0M
2025-07-08 32.94 33.02 32.92 32.99 0.0M
2025-07-07 32.97 32.97 32.97 32.97 0.0M
2025-07-03 33.09 33.09 33.09 33.09 0.0M
2025-07-02 32.95 32.98 32.95 32.98 0.0M
2025-07-01 33.01 33.01 32.94 32.99 0.0M
2025-06-30 32.61 32.75 32.61 32.75 0.0M
2025-06-27 32.63 32.63 32.63 32.63 0.0M
2025-06-26 32.58 32.60 32.51 32.58 0.0M
2025-06-25 32.56 32.56 32.36 32.42 0.0M
2025-06-24 32.48 32.59 32.48 32.59 0.0M
2025-06-23 32.20 32.39 32.16 32.39 0.1M
2025-06-20 32.09 32.13 32.09 32.13 0.0M
2025-06-18 32.18 32.21 32.09 32.09 0.0M
2025-06-17 32.23 32.26 32.03 32.08 0.0M
2025-06-16 32.23 32.38 32.23 32.38 0.0M
2025-06-13 32.31 32.31 32.07 32.07 0.0M
2025-06-12 32.41 32.49 32.35 32.49 0.0M
2025-06-11 32.52 32.52 32.42 32.42 0.0M
2025-06-10 32.50 32.51 32.50 32.51 0.0M
2025-06-09 32.53 32.53 32.39 32.39 0.0M
2025-06-06 32.37 32.37 32.37 32.37 0.0M
2025-06-05 32.09 32.09 32.09 32.09 0.0M
2025-06-04 32.26 32.26 32.19 32.19 0.0M
2025-06-03 32.26 32.26 32.26 32.26 0.0M
2025-06-02 31.99 31.99 31.99 31.99 0.0M
2025-05-30 32.03 32.03 32.03 32.03 0.0M
2025-05-29 31.98 31.99 31.92 31.96 0.0M
2025-05-28 31.92 31.92 31.92 31.92 0.0M
2025-05-27 31.99 32.22 31.99 32.17 0.0M
2025-05-23 31.62 31.75 31.60 31.72 0.0M
2025-05-22 31.85 31.85 31.85 31.85 0.0M
2025-05-21 32.06 32.10 31.95 31.95 0.0M
2025-05-20 32.55 32.55 32.55 32.55 0.0M
2025-05-19 32.33 32.69 32.33 32.65 0.0M
2025-05-16 32.50 32.64 32.50 32.64 0.0M
2025-05-15 32.06 32.30 32.05 32.30 0.0M
2025-05-14 32.14 32.14 32.11 32.11 0.0M
2025-05-13 32.30 32.30 32.29 32.30 0.0M
2025-05-12 32.07 32.17 32.07 32.17 0.0M
2025-05-09 31.39 31.57 31.39 31.51 0.0M
2025-05-08 31.43 31.72 31.43 31.48 0.0M
2025-05-07 31.25 31.33 31.25 31.33 0.0M
2025-05-06 31.11 31.25 31.11 31.20 0.0M
2025-05-05 31.27 31.51 31.23 31.35 0.0M
2025-05-02 31.33 31.46 31.33 31.46 0.0M
2025-05-01 31.14 31.41 30.93 30.98 0.0M
2025-04-30 30.66 31.09 30.66 31.09 0.0M
2025-04-29 30.89 31.00 30.62 31.00 0.0M
2025-04-28 30.88 30.94 30.80 30.94 0.0M
2025-04-25 30.81 30.87 30.75 30.87 0.0M
2025-04-24 30.62 30.94 30.62 30.94 0.0M
2025-04-23 30.80 30.86 30.63 30.63 0.0M
2025-04-22 30.31 30.43 30.24 30.43 0.0M
2025-04-21 29.85 29.99 29.85 29.99 0.0M
2025-04-17 30.29 30.51 30.29 30.34 0.0M
2025-04-16 30.41 30.43 30.09 30.14 0.0M
2025-04-15 30.55 30.55 30.42 30.42 0.0M
2025-04-14 30.53 30.58 30.49 30.49 0.0M
2025-04-11 29.91 30.26 29.91 30.26 0.0M
2025-04-10 30.41 30.41 29.53 29.95 0.0M
2025-04-09 29.05 30.68 28.93 30.60 0.0M
2025-04-08 30.02 30.02 29.12 29.12 0.0M
2025-04-07 29.28 29.52 29.28 29.52 0.2M
2025-04-04 29.96 30.18 29.68 29.68 0.0M
2025-04-03 31.24 31.24 30.85 30.85 0.0M
2025-04-02 31.65 31.97 31.59 31.97 0.1M
2025-04-01 31.60 31.76 31.59 31.72 0.0M
2025-03-31 31.42 31.69 31.32 31.69 0.1M
2025-03-28 31.77 31.77 31.47 31.52 0.0M
2025-03-27 31.82 31.93 31.82 31.93 0.0M
2025-03-26 32.11 32.13 31.84 31.97 0.0M
2025-03-25 31.96 32.07 31.93 31.98 0.0M
2025-03-24 32.05 32.08 31.98 32.08 0.1M
2025-03-21 31.62 31.72 31.62 31.68 0.0M
2025-03-20 31.82 31.97 31.82 31.84 0.0M
2025-03-19 31.77 31.99 31.54 31.92 0.0M
2025-03-18 31.74 31.78 31.70 31.76 0.0M
2025-03-17 31.49 31.91 31.49 31.91 0.0M
2025-03-14 31.51 31.56 31.49 31.56 0.0M
2025-03-13 31.15 31.15 31.14 31.14 0.0M
2025-03-12 31.33 31.37 31.31 31.35 0.0M
2025-03-11 31.75 31.75 31.32 31.49 0.0M
2025-03-10 32.08 32.08 31.69 31.81 0.0M
2025-03-07 31.76 32.17 31.76 32.17 0.0M
2025-03-06 31.96 32.08 31.79 31.90 0.0M
2025-03-05 31.98 32.19 31.98 32.19 0.0M
2025-03-04 32.18 32.18 31.95 31.95 0.0M
2025-03-03 32.77 32.79 32.34 32.34 0.0M
2025-02-28 32.61 32.61 32.61 32.61 0.0M
2025-02-27 32.65 32.65 32.36 32.36 0.0M
2025-02-26 32.60 32.60 32.54 32.57 0.0M
2025-02-25 32.61 32.74 32.53 32.65 0.0M
2025-02-24 32.58 32.72 32.58 32.62 0.0M
2025-02-21 32.81 32.81 32.58 32.58 0.0M
2025-02-20 32.85 32.97 32.84 32.97 0.0M
2025-02-19 32.97 33.03 32.97 33.03 0.0M
2025-02-18 32.95 33.02 32.78 32.95 0.0M
2025-02-14 32.78 32.86 32.78 32.78 0.0M
2025-02-13 32.70 32.81 32.67 32.81 0.0M
2025-02-12 32.56 32.56 32.56 32.56 0.0M
2025-02-11 32.64 32.71 32.64 32.71 0.0M
2025-02-10 32.67 32.77 32.67 32.70 0.0M
2025-02-07 32.74 32.74 32.57 32.62 0.0M
2025-02-06 32.78 32.82 32.74 32.74 0.0M
2025-02-05 32.66 32.83 32.66 32.77 0.0M
2025-02-04 32.64 32.66 32.64 32.66 0.0M
2025-02-03 32.33 32.62 32.33 32.62 0.0M
2025-01-31 33.01 33.01 32.70 32.72 0.0M
2025-01-30 32.82 32.97 32.77 32.94 0.0M
2025-01-29 32.80 32.80 32.71 32.71 0.0M
2025-01-28 32.77 32.79 32.77 32.79 0.0M
2025-01-27 32.83 32.87 32.79 32.87 0.0M
2025-01-24 32.89 32.89 32.88 32.88 0.0M
2025-01-23 32.87 32.93 32.87 32.91 0.0M
2025-01-22 32.79 32.83 32.78 32.78 0.0M
2025-01-21 32.82 32.88 32.80 32.88 0.0M
2025-01-17 32.59 32.59 32.59 32.59 0.0M
2025-01-16 32.43 32.49 32.43 32.49 0.0M
2025-01-15 32.28 32.28 32.25 32.25 0.0M
2025-01-14 31.97 31.98 31.80 31.98 0.0M
2025-01-13 31.69 31.82 31.69 31.82 0.0M
2025-01-10 31.72 31.73 31.58 31.61 0.0M
2025-01-08 31.79 32.02 31.75 31.95 0.0M
2025-01-07 32.14 32.14 31.91 31.91 0.0M
2025-01-06 32.08 32.27 31.98 31.98 0.0M
2025-01-03 31.96 32.05 31.96 32.01 0.0M
2025-01-02 31.70 31.75 31.70 31.75 0.0M