FT Vest U.S. Equity Max Buffer ETF - July (JULM)

JULM
🏛️ 美国 →
33.16
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
2024-12-31 31.44 31.44 31.41 31.43 0.0M
2024-12-30 31.47 31.47 31.47 31.47 0.0M
2024-12-27 31.50 31.50 31.50 31.50 0.0M
2024-12-26 31.55 31.55 31.55 31.55 0.0M
2024-12-24 31.52 31.52 31.52 31.52 0.0M
2024-12-23 31.41 31.47 31.41 31.47 0.0M
2024-12-20 31.32 31.44 31.32 31.41 0.0M
2024-12-17 31.47 31.51 31.47 31.51 0.0M
2024-12-13 31.46 31.51 31.46 31.51 0.0M
2024-12-12 31.50 31.50 31.50 31.50 0.0M
2024-12-11 31.49 31.53 31.49 31.53 0.0M
2024-12-10 31.45 31.50 31.45 31.48 0.0M
2024-12-09 31.52 31.53 31.45 31.45 0.0M
2024-12-05 31.48 31.49 31.48 31.49 0.0M
2024-12-04 31.51 31.51 31.51 31.51 0.0M
2024-11-25 31.34 31.39 31.34 31.39 0.0M
2024-11-22 31.35 31.35 31.35 31.35 0.0M
2024-11-21 31.31 31.34 31.31 31.34 0.0M
2024-11-20 31.31 31.31 31.31 31.31 0.0M
2024-11-19 31.27 31.31 31.27 31.31 0.0M
2024-11-18 31.29 31.29 31.29 31.29 0.0M
2024-11-15 31.26 31.28 31.23 31.28 0.0M
2024-11-14 31.39 31.39 31.28 31.33 0.0M
2024-11-13 31.32 31.36 31.28 31.36 0.0M
2024-11-12 31.32 31.33 31.30 31.33 0.0M
2024-11-11 31.31 31.36 31.31 31.36 0.0M
2024-11-07 31.29 31.34 31.29 31.34 0.0M
2024-11-06 31.22 31.29 31.22 31.29 0.0M
2024-11-04 31.08 31.12 31.08 31.12 0.0M
2024-11-01 31.13 31.13 31.13 31.13 0.0M
2024-10-31 31.10 31.10 31.10 31.10 0.0M
2024-10-30 31.19 31.19 31.19 31.19 0.0M
2024-10-29 31.23 31.23 31.23 31.23 0.0M
2024-10-25 31.20 31.20 31.20 31.20 0.0M
2024-10-24 31.18 31.18 31.18 31.18 0.0M
2024-10-23 31.17 31.17 31.13 31.13 0.0M
2024-10-22 31.20 31.20 31.20 31.20 0.0M
2024-10-21 31.16 31.18 31.16 31.18 0.0M
2024-10-17 31.17 31.19 31.17 31.19 0.0M
2024-10-16 31.18 31.20 31.18 31.20 0.0M
2024-10-15 31.23 31.23 31.13 31.13 0.0M
2024-10-14 31.22 31.22 31.17 31.17 0.0M
2024-10-11 31.17 31.17 31.17 31.17 0.0M
2024-10-10 31.11 31.13 31.11 31.13 0.0M
2024-10-09 31.10 31.15 31.09 31.15 0.0M
2024-10-08 31.08 31.09 31.08 31.09 0.0M
2024-10-07 31.12 31.12 30.98 31.01 0.0M
2024-10-04 31.08 31.08 31.04 31.07 0.0M
2024-10-03 31.04 31.05 31.02 31.05 0.0M
2024-10-02 31.07 31.10 31.05 31.06 0.0M
2024-10-01 31.10 31.10 31.05 31.05 0.0M
2024-09-30 31.10 31.14 31.09 31.14 0.0M
2024-09-27 31.12 31.13 31.07 31.07 0.0M
2024-09-26 31.13 31.13 31.08 31.09 0.0M
2024-09-25 31.09 31.13 31.07 31.07 0.0M
2024-09-24 31.09 31.12 31.08 31.08 0.0M
2024-09-23 31.08 31.11 31.05 31.05 0.0M
2024-09-20 31.03 31.06 31.01 31.03 0.0M
2024-09-19 31.02 31.07 31.02 31.03 0.0M
2024-09-18 30.96 31.05 30.91 30.93 0.0M
2024-09-17 30.98 30.98 30.91 30.92 0.0M
2024-09-16 30.94 30.94 30.90 30.91 0.0M
2024-09-13 30.91 30.91 30.91 30.91 0.0M
2024-09-12 30.84 30.89 30.84 30.86 0.0M
2024-09-11 30.76 30.79 30.70 30.78 0.0M
2024-09-10 30.69 30.76 30.69 30.76 0.0M
2024-09-09 30.67 30.76 30.64 30.71 0.0M
2024-09-06 30.59 30.63 30.59 30.63 0.0M
2024-09-05 30.70 30.76 30.70 30.72 0.0M
2024-09-04 30.75 30.76 30.72 30.75 0.0M
2024-09-03 30.75 30.75 30.68 30.73 0.0M
2024-08-30 30.84 30.84 30.79 30.83 0.0M
2024-08-29 30.82 30.82 30.74 30.74 0.0M
2024-08-28 30.80 30.80 30.75 30.75 0.0M
2024-08-27 30.78 30.82 30.78 30.79 0.0M
2024-08-26 30.78 30.83 30.77 30.77 0.0M
2024-08-23 30.77 30.84 30.77 30.82 0.0M
2024-08-22 30.76 30.77 30.72 30.72 0.0M
2024-08-21 30.79 30.79 30.79 30.79 0.0M
2024-08-20 30.74 30.75 30.74 30.75 0.0M
2024-08-19 30.73 30.74 30.64 30.74 0.0M
2024-08-16 30.68 30.71 30.63 30.68 0.1M
2024-08-15 30.65 30.68 30.62 30.65 0.0M
2024-08-14 30.57 30.57 30.55 30.57 0.0M
2024-08-13 30.50 30.56 30.46 30.53 0.0M
2024-08-12 30.42 30.44 30.38 30.40 0.0M
2024-08-09 30.40 30.44 30.35 30.40 0.0M
2024-08-08 30.29 30.40 30.29 30.36 0.1M
2024-08-07 30.34 30.38 30.22 30.23 0.0M
2024-08-06 30.29 30.39 30.26 30.27 0.0M
2024-08-05 30.44 30.44 30.26 30.26 0.0M
2024-08-02 30.35 30.39 30.32 30.35 0.0M
2024-08-01 30.55 30.57 30.36 30.42 0.0M
2024-07-31 30.50 30.54 30.44 30.49 0.1M
2024-07-30 30.38 30.43 30.33 30.39 0.0M
2024-07-29 30.43 30.46 30.37 30.40 0.1M
2024-07-26 30.39 30.47 30.38 30.40 0.0M
2024-07-25 30.36 30.49 30.32 30.35 0.2M