FT Vest U.S. Equity Moderate Buffer ETF – September (GSEP)

GSEP
🏛️ 美国 →
37.97
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 35.21 35.21 35.04 35.04 0.0M
2024-12-30 35.13 35.19 35.03 35.17 0.0M
2024-12-27 35.38 35.38 35.14 35.29 0.0M
2024-12-26 35.42 35.47 35.40 35.44 0.0M
2024-12-24 35.30 35.41 35.30 35.41 0.0M
2024-12-23 35.13 35.23 35.07 35.23 0.1M
2024-12-20 34.81 35.19 34.81 35.09 0.0M
2024-12-19 35.05 35.05 34.91 34.91 0.0M
2024-12-18 35.40 35.41 34.92 34.92 0.1M
2024-12-17 35.38 35.38 35.33 35.38 0.1M
2024-12-16 35.43 35.45 35.39 35.42 0.0M
2024-12-13 35.45 35.45 35.34 35.38 0.0M
2024-12-12 35.45 35.45 35.37 35.38 0.0M
2024-12-11 35.39 35.49 35.37 35.42 0.0M
2024-12-10 35.42 35.42 35.33 35.33 0.0M
2024-12-09 35.47 35.47 35.37 35.37 0.0M
2024-12-06 35.45 35.46 35.42 35.45 0.0M
2024-12-05 35.44 35.44 35.41 35.41 0.0M
2024-12-04 35.43 35.45 35.38 35.45 0.0M
2024-12-03 35.38 35.40 35.36 35.40 0.0M
2024-12-02 35.34 35.37 35.33 35.36 0.0M
2024-11-29 35.29 35.31 35.29 35.31 0.0M
2024-11-27 35.28 35.28 35.19 35.22 0.0M
2024-11-26 35.24 35.26 35.21 35.26 0.0M
2024-11-25 35.23 35.23 35.14 35.20 0.0M
2024-11-22 35.03 35.13 35.03 35.13 0.0M
2024-11-21 35.08 35.09 35.01 35.09 0.0M
2024-11-20 35.03 35.03 34.84 35.01 0.0M
2024-11-19 34.84 35.03 34.84 34.99 0.1M
2024-11-18 34.89 34.97 34.89 34.96 0.0M
2024-11-15 34.93 34.93 34.82 34.87 0.0M
2024-11-14 35.12 35.14 35.02 35.03 0.0M
2024-11-13 35.14 35.19 35.09 35.11 0.0M
2024-11-12 35.14 35.17 35.03 35.09 0.0M
2024-11-11 35.13 35.20 35.13 35.13 0.0M
2024-11-08 35.09 35.20 35.09 35.12 0.0M
2024-11-07 35.05 35.15 35.05 35.07 0.0M
2024-11-06 34.85 35.00 34.85 34.96 0.0M
2024-11-05 34.47 34.63 34.47 34.58 0.1M
2024-11-04 34.43 34.48 34.37 34.41 0.0M
2024-11-01 34.50 34.57 34.42 34.42 0.0M
2024-10-31 34.59 34.59 34.36 34.36 0.1M
2024-10-30 34.79 34.80 34.66 34.66 0.0M
2024-10-29 34.67 34.80 34.67 34.74 0.0M
2024-10-28 34.77 34.78 34.69 34.76 0.0M
2024-10-25 34.77 34.81 34.65 34.70 0.0M
2024-10-24 34.69 34.72 34.63 34.68 0.0M
2024-10-23 34.76 34.76 34.52 34.66 0.0M
2024-10-22 34.70 34.82 34.70 34.77 0.1M
2024-10-21 34.77 34.82 34.70 34.82 0.0M
2024-10-18 34.80 34.84 34.76 34.84 0.0M
2024-10-17 34.75 34.80 34.72 34.74 0.0M
2024-10-16 34.69 34.76 34.67 34.75 0.0M
2024-10-15 34.78 34.79 34.65 34.68 0.0M
2024-10-14 34.74 34.79 34.72 34.76 0.2M
2024-10-11 34.55 34.67 34.55 34.66 0.1M
2024-10-10 34.57 34.58 34.48 34.51 0.0M
2024-10-09 34.47 34.57 34.47 34.57 0.1M
2024-10-08 34.39 34.51 34.39 34.48 0.1M
2024-10-07 34.46 34.46 34.25 34.27 0.4M
2024-10-04 34.52 34.52 34.33 34.50 0.1M
2024-10-03 34.37 34.45 34.30 34.36 0.4M
2024-10-02 34.38 34.44 34.28 34.42 0.1M
2024-10-01 34.52 34.54 34.30 34.39 0.3M
2024-09-30 34.50 34.58 34.39 34.58 0.1M
2024-09-27 34.54 34.59 34.46 34.51 0.2M
2024-09-26 34.58 34.58 34.44 34.54 0.2M
2024-09-25 34.51 34.54 34.40 34.40 0.8M
2024-09-24 34.47 34.50 34.32 34.50 0.8M
2024-09-23 34.38 34.45 34.37 34.44 1.1M
2024-09-20 34.47 34.47 34.34 34.40 0.5M
2024-09-19 34.38 34.44 34.32 34.36 0.1M
2024-09-18 34.35 34.38 34.31 34.36 0.0M
2024-09-17 34.42 34.42 34.29 34.36 0.1M
2024-09-16 34.36 34.37 34.30 34.33 0.0M
2024-09-13 34.35 34.36 34.32 34.32 0.0M
2024-09-12 34.28 34.36 34.26 34.32 0.0M
2024-09-11 34.30 34.33 34.30 34.30 0.0M
2024-09-10 34.26 34.33 34.26 34.29 0.0M
2024-09-09 34.25 34.25 34.24 34.24 0.0M
2024-09-06 34.21 34.25 34.19 34.19 0.0M
2024-09-05 34.23 34.25 34.19 34.22 0.0M
2024-09-04 34.24 34.24 34.17 34.21 0.0M
2024-09-03 34.22 34.25 34.21 34.21 0.0M
2024-08-30 34.20 34.28 34.19 34.22 0.0M
2024-08-29 34.24 34.25 34.19 34.21 0.0M
2024-08-28 34.27 34.27 34.17 34.18 0.0M
2024-08-27 34.20 34.21 34.18 34.21 0.0M
2024-08-26 34.20 34.22 34.17 34.17 0.0M
2024-08-23 34.17 34.20 34.16 34.18 0.0M
2024-08-22 34.16 34.16 34.12 34.12 0.0M
2024-08-21 34.14 34.16 34.13 34.15 0.3M
2024-08-20 34.22 34.22 34.13 34.16 0.0M
2024-08-19 34.13 34.16 34.12 34.16 0.0M
2024-08-16 34.13 34.16 34.11 34.14 0.0M
2024-08-15 34.07 34.14 34.07 34.13 0.0M
2024-08-14 34.00 34.08 34.00 34.08 0.0M
2024-08-13 33.93 34.02 33.93 34.02 0.0M
2024-08-12 33.87 33.94 33.84 33.89 0.0M
2024-08-09 33.72 33.86 33.72 33.86 0.0M
2024-08-08 33.69 33.75 33.69 33.74 0.0M
2024-08-07 33.76 33.76 33.48 33.49 0.0M
2024-08-06 33.57 33.73 33.54 33.57 0.0M
2024-08-05 33.19 33.49 33.19 33.30 0.0M
2024-08-02 33.72 33.75 33.60 33.75 0.1M
2024-08-01 33.99 33.99 33.89 33.91 0.0M
2024-07-31 33.97 34.06 33.96 34.01 0.1M
2024-07-30 33.95 33.95 33.95 33.95 0.0M
2024-07-29 33.94 33.99 33.92 33.96 0.0M
2024-07-26 33.88 33.98 33.88 33.94 0.0M
2024-07-25 33.82 33.91 33.82 33.87 0.0M
2024-07-24 33.96 33.97 33.84 33.89 0.0M
2024-07-23 33.96 34.01 33.95 33.98 0.0M
2024-07-22 33.92 34.00 33.92 33.98 0.0M
2024-07-19 33.94 33.94 33.90 33.92 0.0M
2024-07-18 33.94 33.96 33.89 33.93 0.0M
2024-07-17 34.00 34.00 33.96 33.96 0.0M
2024-07-16 34.01 34.01 33.98 34.00 0.0M
2024-07-15 33.97 33.97 33.97 33.97 0.0M
2024-07-12 33.93 33.98 33.93 33.98 0.0M
2024-07-11 33.92 33.96 33.90 33.95 0.0M
2024-07-10 33.96 33.96 33.96 33.96 0.0M
2024-07-09 33.90 33.94 33.89 33.90 0.0M
2024-07-08 33.94 33.97 33.90 33.95 0.0M
2024-07-05 33.91 33.94 33.91 33.94 0.0M
2024-07-03 33.90 33.92 33.87 33.90 0.0M
2024-07-02 33.85 33.88 33.84 33.88 0.1M
2024-07-01 33.86 33.87 33.80 33.87 0.0M
2024-06-28 33.81 33.85 33.79 33.81 0.0M
2024-06-27 33.80 33.83 33.77 33.81 0.0M
2024-06-26 33.75 33.84 33.75 33.84 0.4M
2024-06-25 33.73 33.80 33.72 33.77 0.2M
2024-06-24 33.74 33.76 33.72 33.74 0.0M
2024-06-21 33.71 33.76 33.71 33.74 0.0M
2024-06-20 33.73 33.75 33.69 33.73 0.0M
2024-06-18 33.74 33.75 33.71 33.75 0.0M
2024-06-17 33.67 33.73 33.67 33.73 0.0M
2024-06-14 33.66 33.69 33.66 33.69 0.0M
2024-06-13 33.70 33.70 33.65 33.70 0.0M
2024-06-12 33.68 33.70 33.64 33.68 0.0M
2024-06-11 33.56 33.64 33.56 33.64 0.0M
2024-06-07 33.56 33.62 33.56 33.60 0.0M
2024-06-06 33.57 33.60 33.55 33.58 0.0M
2024-06-05 33.54 33.60 33.51 33.60 0.0M
2024-06-04 33.51 33.51 33.45 33.51 0.0M
2024-06-03 33.46 33.48 33.44 33.47 0.0M
2024-05-31 33.42 33.47 33.33 33.47 0.0M
2024-05-30 33.43 33.43 33.38 33.38 0.0M
2024-05-29 33.42 33.46 33.42 33.43 0.0M
2024-05-28 33.47 33.49 33.46 33.46 0.0M
2024-05-24 33.47 33.48 33.46 33.47 0.0M
2024-05-23 33.46 33.49 33.38 33.40 0.0M
2024-05-22 33.45 33.49 33.42 33.46 0.1M
2024-05-21 33.42 33.48 33.42 33.48 0.0M
2024-05-20 33.42 33.48 33.42 33.44 0.0M
2024-05-17 33.39 33.45 33.39 33.41 0.0M
2024-05-16 33.38 33.43 33.37 33.39 0.0M
2024-05-15 33.37 33.41 33.32 33.41 0.1M
2024-05-14 33.28 33.31 33.24 33.31 0.0M
2024-05-13 33.27 33.27 33.23 33.26 0.0M
2024-05-10 33.25 33.26 33.25 33.26 0.0M
2024-05-09 33.14 33.22 33.14 33.22 0.0M
2024-05-08 33.12 33.16 33.12 33.13 0.0M
2024-05-07 33.16 33.18 33.11 33.13 0.0M
2024-05-06 33.04 33.12 33.04 33.12 0.0M
2024-05-02 32.73 32.82 32.73 32.82 0.0M
2024-05-01 32.71 32.88 32.68 32.72 0.0M
2024-04-30 32.88 32.91 32.77 32.77 0.0M
2024-04-29 32.91 32.92 32.89 32.92 0.0M
2024-04-26 32.86 32.89 32.86 32.89 0.0M
2024-04-25 32.60 32.76 32.60 32.74 0.0M
2024-04-24 32.80 32.80 32.77 32.79 0.0M
2024-04-23 32.66 32.78 32.65 32.77 0.0M
2024-04-22 32.52 32.61 32.49 32.61 0.0M
2024-04-19 32.53 32.57 32.44 32.44 0.0M
2024-04-18 32.59 32.63 32.52 32.56 0.0M
2024-04-17 32.63 32.63 32.55 32.59 0.0M
2024-04-16 32.60 32.66 32.59 32.64 0.0M
2024-04-15 32.90 32.90 32.62 32.65 0.0M
2024-04-12 32.87 32.87 32.75 32.77 0.0M
2024-04-11 32.94 32.95 32.93 32.95 0.0M
2024-04-10 32.87 32.89 32.83 32.85 0.0M
2024-04-09 32.94 32.97 32.90 32.93 0.0M
2024-04-08 32.94 32.95 32.91 32.93 0.0M
2024-04-05 32.83 32.93 32.82 32.88 0.0M
2024-04-04 32.98 32.98 32.81 32.81 0.0M
2024-04-03 32.88 32.96 32.88 32.92 0.0M
2024-04-02 32.89 32.92 32.87 32.92 0.0M
2024-04-01 33.02 33.02 32.96 32.98 0.0M
2024-03-28 32.99 33.02 32.98 33.01 0.0M
2024-03-27 32.95 32.98 32.91 32.98 0.0M
2024-03-26 32.95 32.96 32.89 32.89 0.0M
2024-03-25 32.92 32.92 32.89 32.89 0.0M
2024-03-22 32.92 32.94 32.91 32.92 0.0M
2024-03-21 32.93 32.99 32.92 32.93 0.0M
2024-03-20 32.84 32.90 32.79 32.90 0.0M
2024-03-19 32.71 32.83 32.71 32.83 0.0M
2024-03-18 32.79 32.79 32.71 32.72 0.0M
2024-03-15 32.66 32.71 32.63 32.67 0.0M
2024-03-14 32.75 32.79 32.70 32.76 0.0M
2024-03-13 32.82 32.82 32.72 32.73 0.0M
2024-03-12 32.70 32.77 32.70 32.77 0.0M
2024-03-11 32.61 32.65 32.61 32.65 0.0M
2024-03-08 32.75 32.78 32.67 32.67 0.0M
2024-03-07 32.69 32.71 32.67 32.70 0.0M
2024-03-06 32.65 32.66 32.59 32.61 0.0M
2024-03-05 32.70 32.70 32.51 32.55 0.0M
2024-03-04 32.68 32.71 32.67 32.70 0.0M
2024-03-01 32.65 32.68 32.64 32.68 0.0M
2024-02-29 32.63 32.63 32.55 32.63 0.0M
2024-02-28 32.56 32.57 32.53 32.55 0.0M
2024-02-27 32.53 32.57 32.51 32.56 0.2M
2024-02-26 32.54 32.57 32.53 32.54 0.0M
2024-02-23 32.56 32.59 32.53 32.55 0.0M
2024-02-22 32.53 32.57 32.48 32.57 0.1M
2024-02-21 32.27 32.39 32.25 32.39 0.2M
2024-02-20 32.29 32.29 32.26 32.28 0.0M
2024-02-16 32.44 32.44 32.33 32.33 0.0M
2024-02-15 32.34 32.41 32.34 32.41 0.0M
2024-02-14 32.30 32.35 32.24 32.34 0.0M
2024-02-13 32.22 32.22 32.16 32.20 0.0M
2024-02-12 32.39 32.49 32.38 32.38 0.0M
2024-02-09 32.35 32.42 32.35 32.39 0.0M
2024-02-08 32.36 32.36 32.30 32.32 0.0M
2024-02-07 32.33 32.33 32.30 32.32 0.0M
2024-02-06 32.19 32.25 32.17 32.22 0.0M
2024-02-05 32.17 32.23 32.17 32.23 0.0M
2024-02-02 32.17 32.23 32.17 32.22 0.1M
2024-02-01 31.97 32.12 31.96 32.12 0.0M
2024-01-31 32.03 32.03 31.91 31.91 0.0M
2024-01-30 32.14 32.17 32.12 32.13 0.0M
2024-01-29 32.04 32.15 32.04 32.15 0.0M
2024-01-26 32.05 32.10 32.04 32.04 0.0M
2024-01-25 32.08 32.08 32.00 32.06 0.0M
2024-01-24 32.06 32.09 31.98 31.98 0.0M
2024-01-23 31.95 32.01 31.95 31.99 0.0M
2024-01-22 31.96 32.03 31.92 31.93 0.1M
2024-01-19 31.83 31.90 31.78 31.89 0.0M
2024-01-18 31.61 31.71 31.61 31.71 0.0M
2024-01-17 31.54 31.60 31.49 31.60 0.0M
2024-01-16 31.70 31.70 31.60 31.65 0.0M
2024-01-12 31.78 31.78 31.70 31.76 0.0M
2024-01-11 31.75 31.75 31.60 31.68 0.0M
2024-01-10 31.64 31.71 31.63 31.69 0.0M
2024-01-09 31.62 31.65 31.57 31.58 0.0M
2024-01-08 31.49 31.64 31.49 31.64 0.0M
2024-01-05 31.39 31.47 31.37 31.37 0.0M
2024-01-04 31.41 31.44 31.32 31.32 0.0M
2024-01-03 31.46 31.49 31.39 31.43 0.0M
2024-01-02 31.56 31.57 31.46 31.51 0.0M