FT Vest U.S. Equity Moderate Buffer ETF - February (GFEB)

GFEB
🏛️ 美国 →
40.46
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 33.05 33.09 32.98 33.04 0.0M
2023-12-28 33.04 33.08 33.00 33.03 1.1M
2023-12-27 33.00 33.01 32.97 33.01 0.0M
2023-12-26 32.93 33.00 32.92 32.99 0.0M
2023-12-22 32.96 32.96 32.89 32.90 0.0M
2023-12-21 32.83 32.85 32.78 32.85 0.0M
2023-12-20 32.95 32.95 32.78 32.78 0.0M
2023-12-19 32.87 32.96 32.86 32.96 0.0M
2023-12-18 32.84 32.89 32.84 32.89 0.0M
2023-12-15 32.84 32.84 32.79 32.84 0.0M
2023-12-14 32.81 32.85 32.76 32.77 0.0M
2023-12-13 32.59 32.78 32.59 32.78 0.0M
2023-12-12 32.46 32.60 32.45 32.60 0.0M
2023-12-11 32.38 32.50 32.38 32.47 0.0M
2023-12-08 32.33 32.44 32.33 32.43 0.0M
2023-12-07 32.24 32.35 32.23 32.33 0.0M
2023-12-06 32.28 32.31 32.15 32.15 0.0M
2023-12-05 32.22 32.28 32.22 32.27 0.0M
2023-12-04 32.25 32.27 32.17 32.27 0.0M
2023-12-01 32.24 32.37 32.24 32.36 0.0M
2023-11-30 32.17 32.25 32.12 32.25 0.0M
2023-11-29 32.32 32.34 32.19 32.19 0.0M
2023-11-28 32.22 32.23 32.14 32.18 0.0M
2023-11-27 32.18 32.20 32.14 32.16 0.0M
2023-11-24 32.16 32.19 32.16 32.18 0.0M
2023-11-22 32.20 32.20 32.13 32.16 0.0M
2023-11-21 32.04 32.11 32.01 32.05 0.0M
2023-11-20 32.00 32.18 32.00 32.11 0.0M
2023-11-17 31.93 31.99 31.92 31.96 0.0M
2023-11-16 31.84 31.93 31.84 31.92 0.0M
2023-11-15 31.98 31.98 31.88 31.89 0.0M
2023-11-14 31.88 31.94 31.82 31.85 0.0M
2023-11-13 31.46 31.51 31.42 31.45 0.0M
2023-11-10 31.22 31.45 31.18 31.43 0.0M
2023-11-09 31.28 31.33 31.09 31.09 0.0M
2023-11-08 31.34 31.34 31.20 31.30 0.0M
2023-11-07 31.30 31.33 31.25 31.29 0.0M
2023-11-06 31.21 31.21 31.11 31.20 1.1M
2023-11-03 31.14 31.21 31.14 31.19 0.0M
2023-11-02 30.80 30.97 30.72 30.94 0.0M
2023-11-01 30.40 30.62 30.40 30.60 0.0M
2023-10-31 30.26 30.34 30.20 30.34 0.0M
2023-10-30 30.15 30.30 30.15 30.25 0.0M
2023-10-27 30.17 30.17 29.95 30.00 0.0M
2023-10-26 30.29 30.29 30.07 30.08 0.0M
2023-10-25 30.64 30.64 30.30 30.36 0.0M
2023-10-24 30.54 30.68 30.47 30.64 0.0M
2023-10-23 30.51 30.58 30.47 30.47 0.0M
2023-10-20 30.60 30.66 30.49 30.51 0.0M
2023-10-19 30.88 31.01 30.71 30.76 0.0M
2023-10-18 31.13 31.13 30.89 30.97 0.0M
2023-10-17 31.09 31.26 31.07 31.18 0.0M
2023-10-16 31.13 31.25 31.12 31.21 0.0M
2023-10-13 31.15 31.15 30.93 30.97 0.0M
2023-10-12 31.13 31.16 30.92 31.06 0.0M
2023-10-11 31.14 31.16 31.02 31.16 0.0M
2023-10-10 31.03 31.22 31.03 31.06 0.0M
2023-10-09 30.82 30.98 30.76 30.98 0.0M
2023-10-06 30.54 30.95 30.44 30.88 0.0M
2023-10-05 30.64 30.64 30.51 30.63 0.0M
2023-10-04 30.54 30.70 30.49 30.70 0.0M
2023-10-03 30.72 30.72 30.44 30.51 0.0M
2023-10-02 30.76 30.78 30.62 30.76 0.0M
2023-09-29 30.85 30.86 30.72 30.81 0.0M
2023-09-28 30.82 30.83 30.77 30.81 0.0M
2023-09-27 30.71 30.75 30.58 30.68 0.0M
2023-09-26 30.80 30.80 30.66 30.69 0.0M
2023-09-25 30.83 30.97 30.82 30.97 0.0M
2023-09-22 30.94 31.04 30.86 30.86 0.0M
2023-09-21 31.08 31.10 30.93 30.93 0.0M
2023-09-20 31.43 31.43 31.23 31.24 0.0M
2023-09-19 31.36 31.43 31.28 31.40 0.0M
2023-09-18 31.44 31.46 31.40 31.44 0.0M
2023-09-15 31.54 31.54 31.42 31.42 0.0M
2023-09-14 31.54 31.65 31.54 31.62 0.0M
2023-09-13 31.51 31.51 31.42 31.50 0.0M
2023-09-12 31.51 31.51 31.40 31.48 0.0M
2023-09-11 31.48 31.54 31.48 31.52 0.0M
2023-09-08 31.35 31.46 31.35 31.41 0.0M
2023-09-07 31.27 31.41 31.26 31.37 0.0M
2023-09-06 31.43 31.44 31.34 31.41 0.0M
2023-09-05 31.52 31.57 31.49 31.50 0.0M
2023-09-01 31.59 31.59 31.52 31.56 0.0M
2023-08-31 31.53 31.59 31.52 31.54 0.0M
2023-08-30 31.46 31.55 31.46 31.55 0.0M
2023-08-29 31.26 31.48 31.23 31.48 0.0M
2023-08-28 31.17 31.26 31.17 31.26 0.0M
2023-08-25 31.07 31.18 31.07 31.17 0.0M
2023-08-24 31.16 31.19 31.03 31.03 0.0M
2023-08-23 31.17 31.27 31.15 31.25 0.0M
2023-08-22 31.13 31.13 31.06 31.06 0.0M
2023-08-21 30.98 31.11 30.94 31.11 0.0M
2023-08-18 30.96 30.99 30.94 30.96 0.0M
2023-08-17 31.12 31.13 30.92 30.94 0.0M
2023-08-16 31.17 31.21 31.06 31.06 0.0M
2023-08-15 31.31 31.34 31.18 31.23 0.0M
2023-08-14 31.30 31.41 31.29 31.41 0.1M
2023-08-11 31.22 31.33 31.22 31.28 0.1M
2023-08-10 31.33 31.33 31.23 31.27 0.0M
2023-08-09 31.33 31.37 31.29 31.31 0.0M
2023-08-08 31.28 31.40 31.28 31.39 0.0M
2023-08-07 31.45 31.45 31.38 31.41 0.0M
2023-08-04 31.41 31.52 31.30 31.30 0.0M
2023-08-03 31.31 31.39 31.31 31.38 0.0M
2023-08-02 31.42 31.42 31.34 31.36 0.0M
2023-08-01 31.53 31.61 31.53 31.61 0.0M
2023-07-31 31.61 31.61 31.56 31.57 0.0M
2023-07-28 31.62 31.64 31.57 31.60 0.0M
2023-07-27 31.63 31.66 31.47 31.47 0.0M
2023-07-26 31.51 31.61 31.49 31.56 0.0M
2023-07-25 31.49 31.62 31.49 31.62 0.2M
2023-07-24 31.50 31.58 31.46 31.48 0.0M
2023-07-21 31.54 31.54 31.43 31.43 0.1M
2023-07-20 31.56 31.56 31.42 31.42 0.0M
2023-07-19 31.61 31.61 31.50 31.50 0.0M
2023-07-18 31.53 31.53 31.46 31.49 0.0M
2023-07-17 31.36 31.51 31.36 31.41 0.0M
2023-07-14 31.46 31.47 31.36 31.37 0.0M
2023-07-13 31.35 31.43 31.35 31.43 0.0M
2023-07-12 31.35 31.35 31.26 31.27 0.0M
2023-07-11 31.05 31.22 31.05 31.14 0.0M
2023-07-10 30.98 31.06 30.98 31.04 0.0M
2023-07-07 30.98 31.18 30.98 30.99 0.0M
2023-07-06 31.01 31.10 31.01 31.05 0.0M
2023-07-05 31.17 31.21 31.12 31.13 0.0M
2023-07-03 31.19 31.21 31.15 31.16 0.0M
2023-06-30 31.14 31.23 31.13 31.19 0.0M
2023-06-29 30.97 31.00 30.91 30.97 0.1M
2023-06-28 30.85 30.93 30.85 30.90 0.0M
2023-06-27 30.74 30.96 30.74 30.89 0.0M
2023-06-26 30.79 30.81 30.75 30.75 0.0M
2023-06-23 30.75 30.86 30.74 30.80 0.0M
2023-06-22 30.80 30.88 30.78 30.86 0.0M
2023-06-21 30.80 30.87 30.80 30.80 0.0M
2023-06-20 30.81 30.94 30.81 30.87 0.2M
2023-06-16 31.03 31.07 30.91 30.91 0.0M
2023-06-15 30.87 31.05 30.87 30.95 0.0M
2023-06-14 30.88 30.91 30.68 30.79 0.0M
2023-06-13 30.79 30.82 30.77 30.78 0.0M
2023-06-12 30.59 30.74 30.54 30.69 0.0M
2023-06-09 30.60 30.65 30.54 30.54 0.0M
2023-06-08 30.43 30.63 30.43 30.52 0.0M
2023-06-07 30.49 30.52 30.41 30.42 0.0M
2023-06-06 30.42 30.56 30.42 30.47 0.0M
2023-06-05 30.54 30.54 30.45 30.45 0.0M
2023-06-02 30.43 30.53 30.43 30.43 0.0M
2023-06-01 30.11 30.31 30.03 30.23 0.0M
2023-05-31 30.02 30.15 29.97 30.05 0.0M
2023-05-30 30.20 30.20 30.10 30.19 0.0M
2023-05-26 30.02 30.19 30.02 30.10 0.0M
2023-05-25 29.89 29.94 29.84 29.87 0.0M
2023-05-24 29.82 29.82 29.71 29.73 0.0M
2023-05-23 29.96 30.08 29.87 29.92 0.0M
2023-05-22 30.04 30.14 30.04 30.06 0.0M
2023-05-19 30.16 30.19 30.03 30.09 0.0M
2023-05-18 30.01 30.15 29.96 30.08 0.0M
2023-05-17 29.86 29.98 29.86 29.96 0.0M
2023-05-16 29.83 29.86 29.71 29.71 0.0M
2023-05-15 29.80 29.91 29.77 29.82 0.0M
2023-05-12 29.82 29.82 29.73 29.81 0.0M
2023-05-11 29.73 29.85 29.73 29.79 0.0M
2023-05-10 29.94 29.94 29.70 29.85 0.0M
2023-05-09 29.79 29.82 29.72 29.72 0.0M
2023-05-08 29.80 29.87 29.79 29.83 0.0M
2023-05-05 29.72 29.89 29.72 29.82 0.0M
2023-05-04 29.57 29.59 29.47 29.51 0.0M
2023-05-03 29.77 29.84 29.60 29.60 0.0M
2023-05-02 29.91 29.91 29.63 29.76 0.0M
2023-05-01 29.92 30.00 29.90 29.98 0.0M
2023-04-28 29.71 29.94 29.71 29.89 0.0M
2023-04-27 29.60 29.83 29.56 29.83 0.0M
2023-04-26 29.60 29.63 29.43 29.43 0.0M
2023-04-25 29.75 29.75 29.50 29.51 0.0M
2023-04-24 29.72 29.82 29.72 29.79 0.2M
2023-04-21 29.81 29.81 29.71 29.81 0.1M
2023-04-20 29.75 29.80 29.67 29.74 0.0M
2023-04-19 29.78 29.88 29.78 29.78 0.1M
2023-04-18 29.87 29.90 29.77 29.87 0.0M
2023-04-17 29.80 29.85 29.70 29.85 0.0M
2023-04-14 29.81 29.83 29.67 29.71 0.1M
2023-04-13 29.64 29.82 29.63 29.82 0.0M
2023-04-12 29.76 29.76 29.54 29.55 0.1M
2023-04-11 29.70 29.72 29.61 29.62 0.0M
2023-04-10 29.49 29.64 29.49 29.63 0.2M
2023-04-06 29.54 29.66 29.50 29.66 0.0M
2023-04-05 29.57 29.61 29.48 29.54 0.1M
2023-04-04 29.73 29.73 29.53 29.63 0.1M
2023-04-03 29.66 29.70 29.55 29.70 0.1M
2023-03-31 29.44 29.61 29.44 29.58 0.0M
2023-03-30 29.43 29.43 29.25 29.34 0.0M
2023-03-29 29.22 29.30 29.17 29.23 0.0M
2023-03-28 29.05 29.07 28.93 29.03 0.1M
2023-03-27 29.11 29.18 29.04 29.06 0.0M
2023-03-24 28.83 29.08 28.82 29.02 0.0M
2023-03-23 29.06 29.19 28.80 28.92 0.1M
2023-03-22 29.15 29.33 28.91 28.91 0.1M
2023-03-21 29.12 29.15 28.99 29.15 0.1M
2023-03-20 28.75 28.97 28.75 28.93 0.1M
2023-03-17 28.95 28.96 28.75 28.77 0.0M
2023-03-16 28.63 28.99 28.59 28.99 0.1M
2023-03-15 28.58 28.72 28.48 28.72 0.1M
2023-03-14 28.79 28.89 28.61 28.79 0.6M
2023-03-13 28.35 28.72 28.33 28.55 0.0M
2023-03-10 28.75 28.75 28.42 28.47 0.0M
2023-03-09 29.08 29.12 28.66 28.76 0.1M
2023-03-08 29.04 29.06 28.93 29.04 0.2M
2023-03-07 29.20 29.28 28.95 28.98 0.1M
2023-03-06 29.32 29.38 29.21 29.24 0.1M
2023-03-03 29.11 29.27 29.06 29.23 0.2M
2023-03-02 28.79 29.04 28.77 29.01 0.3M
2023-03-01 28.91 28.96 28.75 28.86 0.4M
2023-02-28 28.97 29.05 28.90 28.94 0.1M
2023-02-27 29.04 29.12 28.91 28.98 0.3M
2023-02-24 28.85 28.95 28.76 28.93 0.2M
2023-02-23 29.12 29.13 28.85 29.10 1.3M
2023-02-22 29.13 29.13 28.88 29.01 0.3M
2023-02-21 29.22 29.38 28.96 29.04 1.6M