FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)

GOCT
🏛️ 美国 →
38.26
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 35.17 35.17 34.94 34.99 0.0M
2024-12-30 35.09 35.19 35.09 35.12 0.0M
2024-12-27 35.37 35.37 35.12 35.24 0.0M
2024-12-26 35.41 35.48 35.40 35.44 0.0M
2024-12-24 35.25 35.41 35.25 35.41 0.0M
2024-12-23 35.09 35.26 35.07 35.26 0.0M
2024-12-20 34.77 35.19 34.74 35.12 0.0M
2024-12-19 35.07 35.07 34.88 34.88 0.0M
2024-12-18 35.42 35.42 34.91 34.92 0.0M
2024-12-17 35.41 35.43 35.34 35.42 0.0M
2024-12-16 35.46 35.50 35.41 35.43 0.0M
2024-12-13 35.47 35.47 35.37 35.43 0.1M
2024-12-12 35.48 35.48 35.38 35.43 0.0M
2024-12-11 35.48 35.50 35.47 35.50 0.0M
2024-12-10 35.46 35.46 35.34 35.34 0.0M
2024-12-09 35.51 35.51 35.37 35.41 0.0M
2024-12-06 35.50 35.53 35.47 35.52 0.0M
2024-12-05 35.50 35.50 35.43 35.47 0.0M
2024-12-04 35.42 35.48 35.42 35.47 0.0M
2024-12-03 35.43 35.44 35.35 35.43 0.0M
2024-12-02 35.38 35.41 35.32 35.41 0.0M
2024-11-29 35.36 35.39 35.34 35.37 0.0M
2024-11-27 35.29 35.29 35.16 35.22 0.0M
2024-11-26 35.25 35.27 35.18 35.27 0.0M
2024-11-25 35.24 35.27 35.15 35.19 0.0M
2024-11-22 35.01 35.13 35.01 35.09 0.0M
2024-11-21 35.07 35.09 34.89 35.07 0.0M
2024-11-20 35.00 35.00 34.83 34.99 0.0M
2024-11-19 34.93 35.01 34.80 35.00 0.0M
2024-11-18 34.87 34.97 34.87 34.94 0.1M
2024-11-15 34.97 34.97 34.83 34.84 0.1M
2024-11-14 35.17 35.17 35.05 35.07 0.1M
2024-11-13 35.16 35.21 35.11 35.16 0.0M
2024-11-12 35.19 35.19 35.06 35.15 0.1M
2024-11-11 35.22 35.22 35.11 35.17 0.0M
2024-11-08 35.14 35.21 35.11 35.15 0.0M
2024-11-07 35.06 35.16 35.04 35.11 0.1M
2024-11-06 35.07 35.07 34.83 35.00 0.1M
2024-11-05 34.38 34.56 34.38 34.54 0.6M
2024-11-04 34.37 34.43 34.26 34.34 0.1M
2024-11-01 34.40 34.52 34.36 34.40 0.1M
2024-10-31 34.54 34.54 34.31 34.31 0.2M
2024-10-30 34.71 34.77 34.64 34.65 0.1M
2024-10-29 34.66 34.76 34.60 34.71 0.4M
2024-10-28 34.75 34.75 34.65 34.69 0.2M
2024-10-25 34.71 34.81 34.60 34.64 0.4M
2024-10-24 34.67 34.67 34.56 34.66 0.3M
2024-10-23 34.70 34.72 34.50 34.60 0.2M
2024-10-22 34.71 34.79 34.63 34.76 0.2M
2024-10-21 34.79 34.80 34.66 34.74 0.8M
2024-10-18 34.80 34.82 34.78 34.81 0.3M
2024-10-17 34.79 34.80 34.72 34.80 0.1M
2024-10-16 34.79 34.79 34.75 34.78 0.0M
2024-10-15 34.79 34.79 34.72 34.75 0.0M
2024-10-14 34.78 34.78 34.71 34.74 0.0M
2024-10-11 34.77 34.78 34.70 34.78 0.0M
2024-10-10 34.75 34.77 34.70 34.73 0.0M
2024-10-09 34.76 34.76 34.69 34.73 0.0M
2024-10-08 34.73 34.74 34.67 34.72 0.0M
2024-10-07 34.73 34.73 34.68 34.71 0.0M
2024-10-04 34.70 34.74 34.70 34.71 0.0M
2024-10-03 34.69 34.73 34.69 34.69 0.0M
2024-10-02 34.66 34.70 34.66 34.68 0.0M
2024-10-01 34.72 34.72 34.63 34.69 0.0M
2024-09-30 34.64 34.69 34.64 34.69 0.0M
2024-09-27 34.64 34.66 34.64 34.66 0.0M
2024-09-26 34.71 34.71 34.63 34.66 0.0M
2024-09-25 34.63 34.69 34.61 34.61 0.5M
2024-09-24 34.65 34.67 34.60 34.64 0.2M
2024-09-23 34.66 34.69 34.62 34.65 0.0M
2024-09-20 34.62 34.68 34.61 34.65 0.0M
2024-09-19 34.60 34.67 34.59 34.63 0.0M
2024-09-18 34.57 34.63 34.55 34.61 0.0M
2024-09-17 34.55 34.65 34.55 34.61 0.0M
2024-09-16 34.58 34.62 34.57 34.60 0.0M
2024-09-13 34.60 34.62 34.59 34.59 0.0M
2024-09-12 34.56 34.57 34.53 34.57 0.0M
2024-09-11 34.56 34.59 34.55 34.55 0.0M
2024-09-10 34.56 34.56 34.51 34.52 0.0M
2024-09-09 34.50 34.53 34.46 34.50 0.0M
2024-09-06 34.45 34.51 34.40 34.43 0.0M
2024-09-05 34.47 34.47 34.47 34.47 0.0M
2024-09-04 34.49 34.49 34.43 34.46 0.1M
2024-09-03 34.54 34.54 34.42 34.46 0.0M
2024-08-30 34.53 34.54 34.46 34.52 0.0M
2024-08-29 34.44 34.52 34.44 34.51 0.0M
2024-08-28 34.52 34.52 34.42 34.47 0.0M
2024-08-27 34.47 34.48 34.44 34.48 0.0M
2024-08-26 34.46 34.50 34.41 34.46 0.0M
2024-08-23 34.45 34.48 34.41 34.45 0.0M
2024-08-22 34.43 34.46 34.42 34.42 0.0M
2024-08-21 34.40 34.44 34.39 34.43 0.0M
2024-08-20 34.47 34.48 34.39 34.43 0.0M
2024-08-19 34.45 34.45 34.39 34.43 0.0M
2024-08-16 34.38 34.45 34.38 34.41 0.0M
2024-08-15 34.42 34.43 34.35 34.40 0.0M
2024-08-14 34.35 34.37 34.30 34.36 0.0M
2024-08-13 34.31 34.33 34.27 34.31 0.0M
2024-08-12 34.23 34.27 34.21 34.24 0.0M
2024-08-09 34.16 34.19 34.15 34.19 0.0M
2024-08-08 34.11 34.13 34.09 34.10 0.0M
2024-08-07 34.12 34.12 33.90 33.90 0.0M
2024-08-06 33.98 34.07 33.93 33.97 0.0M
2024-08-05 33.47 33.91 33.37 33.71 0.0M
2024-08-02 34.10 34.11 34.02 34.09 0.1M
2024-08-01 34.31 34.31 34.22 34.23 0.0M
2024-07-31 34.24 34.33 34.24 34.29 0.0M
2024-07-30 34.25 34.27 34.25 34.25 0.0M
2024-07-29 34.25 34.29 34.25 34.25 0.0M
2024-07-26 34.26 34.26 34.20 34.23 0.0M
2024-07-25 34.17 34.17 34.17 34.17 0.0M
2024-07-24 34.26 34.26 34.19 34.19 0.0M
2024-07-23 34.26 34.30 34.23 34.25 0.0M
2024-07-22 34.24 34.27 34.21 34.26 0.0M
2024-07-19 34.17 34.22 34.17 34.21 0.0M
2024-07-18 34.21 34.24 34.21 34.21 0.0M
2024-07-17 34.28 34.28 34.10 34.24 0.2M
2024-07-16 34.23 34.28 34.23 34.27 0.0M
2024-07-15 34.23 34.24 34.22 34.24 0.0M
2024-07-12 34.22 34.25 34.21 34.25 0.0M
2024-07-11 34.20 34.25 34.18 34.22 0.0M
2024-07-10 34.17 34.26 34.17 34.23 0.0M
2024-07-09 34.16 34.25 34.16 34.21 0.0M
2024-07-08 34.22 34.22 34.20 34.20 0.0M
2024-07-05 34.21 34.23 34.17 34.21 0.0M
2024-07-03 34.17 34.17 34.17 34.17 0.0M
2024-07-02 34.17 34.19 34.15 34.16 0.1M
2024-07-01 34.16 34.16 34.10 34.13 0.0M
2024-06-28 34.16 34.16 34.10 34.10 0.0M
2024-06-27 34.10 34.13 34.05 34.09 0.0M
2024-06-26 34.06 34.12 34.04 34.04 0.3M
2024-06-25 34.08 34.10 34.05 34.06 0.0M
2024-06-24 34.04 34.09 34.04 34.08 0.0M
2024-06-21 34.03 34.07 34.03 34.06 0.0M
2024-06-20 34.04 34.05 34.04 34.05 0.0M
2024-06-18 34.04 34.07 34.04 34.06 0.0M
2024-06-17 34.00 34.06 34.00 34.05 0.0M
2024-06-14 34.00 34.05 34.00 34.02 0.0M
2024-06-13 34.01 34.04 34.00 34.03 0.0M
2024-06-12 34.06 34.06 33.96 34.02 0.0M
2024-06-11 33.98 34.00 33.95 33.99 0.0M
2024-06-10 34.00 34.00 33.98 33.98 0.0M
2024-06-07 33.99 34.00 33.95 33.97 0.0M
2024-06-06 33.93 33.95 33.93 33.95 0.0M
2024-06-05 33.93 33.97 33.92 33.97 0.0M
2024-06-04 33.92 33.92 33.85 33.91 0.0M
2024-06-03 33.88 33.89 33.84 33.89 0.0M
2024-05-31 33.80 33.89 33.80 33.89 0.0M
2024-05-30 33.83 33.84 33.78 33.79 0.0M
2024-05-29 33.81 33.84 33.81 33.84 0.0M
2024-05-28 33.90 33.90 33.84 33.87 0.0M
2024-05-24 33.83 33.89 33.83 33.88 0.0M
2024-05-23 33.82 33.87 33.78 33.81 0.0M
2024-05-22 33.87 33.89 33.81 33.84 0.0M
2024-05-21 33.83 33.86 33.80 33.85 0.0M
2024-05-20 33.82 33.87 33.82 33.83 0.0M
2024-05-17 33.81 33.84 33.79 33.81 0.0M
2024-05-16 33.81 33.81 33.77 33.80 0.0M
2024-05-15 33.77 33.81 33.75 33.79 0.0M
2024-05-14 33.74 33.74 33.70 33.74 0.0M
2024-05-13 33.71 33.74 33.67 33.71 0.0M
2024-05-10 33.71 33.73 33.68 33.71 0.0M
2024-05-09 33.65 33.68 33.63 33.67 0.0M
2024-05-08 33.66 33.66 33.59 33.64 0.0M
2024-05-07 33.63 33.66 33.62 33.63 0.0M
2024-05-06 33.61 33.62 33.57 33.62 0.0M
2024-05-03 33.51 33.54 33.50 33.54 0.0M
2024-05-02 33.37 33.43 33.33 33.43 0.0M
2024-05-01 33.30 33.43 33.30 33.34 0.0M
2024-04-30 33.39 33.43 33.36 33.36 0.0M
2024-04-29 33.47 33.47 33.45 33.46 0.0M
2024-04-26 33.46 33.47 33.44 33.44 0.0M
2024-04-25 33.25 33.35 33.24 33.32 0.0M
2024-04-24 33.35 33.38 33.35 33.38 0.0M
2024-04-23 33.35 33.39 33.35 33.35 0.0M
2024-04-22 33.18 33.26 33.14 33.22 0.0M
2024-04-19 33.12 33.16 33.07 33.07 0.1M
2024-04-18 33.25 33.25 33.16 33.16 0.0M
2024-04-17 33.22 33.22 33.15 33.18 0.0M
2024-04-16 33.22 33.26 33.14 33.20 0.0M
2024-04-15 33.35 33.37 33.20 33.21 0.0M
2024-04-12 33.31 33.36 33.24 33.30 0.0M
2024-04-11 33.32 33.45 33.31 33.43 0.0M
2024-04-10 33.38 33.38 33.35 33.37 0.0M
2024-04-09 33.40 33.46 33.36 33.43 0.0M
2024-04-08 33.40 33.42 33.37 33.42 0.0M
2024-04-05 33.32 33.43 33.32 33.40 0.0M
2024-04-04 33.44 33.48 33.33 33.33 0.0M
2024-04-03 33.45 33.45 33.41 33.41 0.0M
2024-04-02 33.39 33.41 33.35 33.40 0.0M
2024-04-01 33.47 33.47 33.45 33.46 0.0M
2024-03-28 33.43 33.50 33.43 33.43 0.0M
2024-03-27 33.41 33.47 33.37 33.44 0.0M
2024-03-26 33.45 33.46 33.40 33.40 0.0M
2024-03-25 33.45 33.45 33.41 33.41 0.0M
2024-03-22 33.38 33.45 33.38 33.45 0.0M
2024-03-21 33.46 33.46 33.42 33.44 0.0M
2024-03-20 33.29 33.41 33.28 33.41 0.5M
2024-03-19 33.21 33.34 33.21 33.31 0.2M
2024-03-18 33.23 33.27 33.23 33.27 0.0M
2024-03-15 33.21 33.21 33.19 33.19 0.0M
2024-03-14 33.24 33.26 33.18 33.24 0.0M
2024-03-13 33.29 33.30 33.22 33.24 0.0M
2024-03-12 33.23 33.27 33.22 33.27 0.0M
2024-03-11 33.13 33.19 33.13 33.19 0.0M
2024-03-08 33.24 33.24 33.17 33.20 0.0M
2024-03-07 33.20 33.27 33.20 33.24 0.0M
2024-03-06 33.22 33.22 33.17 33.18 0.0M
2024-03-05 33.14 33.18 33.10 33.13 0.0M
2024-03-04 33.21 33.23 33.21 33.21 0.0M
2024-03-01 33.17 33.24 33.16 33.23 0.0M
2024-02-29 33.12 33.17 33.12 33.17 0.0M
2024-02-28 33.16 33.16 33.09 33.12 2.5M
2024-02-27 33.09 33.15 33.09 33.14 0.0M
2024-02-26 33.08 33.10 33.08 33.10 0.0M
2024-02-23 33.10 33.10 33.07 33.10 0.0M
2024-02-22 33.05 33.08 33.03 33.03 0.0M
2024-02-21 32.89 32.98 32.88 32.90 0.0M
2024-02-20 32.92 32.92 32.86 32.88 0.0M
2024-02-16 32.96 33.00 32.92 32.92 0.0M
2024-02-15 32.99 32.99 32.99 32.99 0.0M
2024-02-14 32.91 32.94 32.91 32.94 0.0M
2024-02-13 32.82 32.82 32.81 32.81 0.0M
2024-02-12 33.02 33.02 32.95 32.95 0.0M
2024-02-09 32.95 33.00 32.95 32.97 0.0M
2024-02-08 32.90 32.97 32.90 32.97 0.0M
2024-02-07 32.91 32.97 32.90 32.92 0.0M
2024-02-06 32.82 32.85 32.80 32.84 0.5M
2024-02-05 32.88 32.88 32.80 32.86 0.0M
2024-02-02 32.81 32.90 32.81 32.82 0.0M
2024-02-01 32.72 32.78 32.69 32.74 0.0M
2024-01-31 32.75 32.75 32.63 32.63 0.0M
2024-01-30 32.77 32.84 32.77 32.81 0.0M
2024-01-29 32.77 32.79 32.74 32.79 0.0M
2024-01-26 32.72 32.75 32.70 32.75 0.1M
2024-01-25 32.77 32.77 32.68 32.74 0.0M
2024-01-24 32.77 32.78 32.67 32.68 0.1M
2024-01-23 32.66 32.69 32.63 32.69 0.3M
2024-01-22 32.71 32.71 32.60 32.63 0.0M
2024-01-19 32.53 32.61 32.48 32.59 0.0M
2024-01-18 32.40 32.48 32.39 32.47 0.0M
2024-01-17 32.34 32.36 32.29 32.34 0.0M
2024-01-16 32.48 32.48 32.41 32.43 0.0M
2024-01-12 32.49 32.55 32.44 32.47 0.1M
2024-01-11 32.49 32.49 32.39 32.45 0.0M
2024-01-10 32.40 32.47 32.39 32.44 0.0M
2024-01-09 32.30 32.40 32.30 32.39 0.0M
2024-01-08 32.24 32.37 32.24 32.36 0.0M
2024-01-05 32.28 32.29 32.18 32.18 0.0M
2024-01-04 32.26 32.26 32.13 32.13 0.0M
2024-01-03 32.22 32.27 32.16 32.16 0.0M
2024-01-02 32.31 32.32 32.23 32.29 0.0M