FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)

SQMX
🏛️ 美国 →
32.53
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 32.51 32.55 32.48 32.53 0.1M
2025-09-25 32.45 32.46 32.43 32.46 0.4M
2025-09-24 32.49 32.49 32.48 32.49 0.0M
2025-09-23 32.54 32.54 32.49 32.50 0.0M
2025-09-22 32.54 32.54 32.54 32.54 0.0M
2025-09-19 32.48 32.48 32.46 32.46 0.0M
2025-09-18 32.47 32.50 32.44 32.44 0.0M
2025-09-17 32.47 32.47 32.43 32.43 0.0M
2025-09-16 32.43 32.43 32.43 32.43 0.0M
2025-09-15 32.42 32.42 32.42 32.42 0.0M
2025-09-12 32.45 32.45 32.42 32.42 0.0M
2025-09-11 32.40 32.44 32.40 32.44 0.0M
2025-09-10 32.40 32.40 32.40 32.40 0.0M
2025-09-09 32.42 32.42 32.42 32.42 0.0M
2025-09-08 32.42 32.42 32.39 32.39 0.0M
2025-09-05 32.38 32.38 32.38 32.38 0.0M
2025-09-04 32.35 32.38 32.35 32.38 0.0M
2025-09-03 32.33 32.36 32.33 32.36 0.0M
2025-09-02 32.33 32.33 32.33 32.33 0.0M
2025-08-29 32.36 32.36 32.31 32.35 0.0M
2025-08-28 32.36 32.36 32.32 32.35 0.0M
2025-08-27 32.34 32.34 32.34 32.34 0.0M
2025-08-26 32.33 32.33 32.33 32.33 0.0M
2025-08-25 32.32 32.32 32.32 32.32 0.0M
2025-08-22 32.31 32.31 32.31 32.31 0.0M
2025-08-21 32.24 32.24 32.24 32.24 0.0M
2025-08-20 32.26 32.26 32.26 32.26 0.0M
2025-08-19 32.26 32.26 32.26 32.26 0.0M
2025-08-18 32.28 32.28 32.28 32.28 0.0M
2025-08-15 32.27 32.27 32.27 32.27 0.0M
2025-08-14 32.27 32.27 32.26 32.26 0.0M
2025-08-13 32.26 32.26 32.26 32.26 0.0M
2025-08-12 32.24 32.24 32.24 32.24 0.0M
2025-08-11 32.06 32.20 32.06 32.20 0.0M
2025-08-08 32.16 32.18 32.16 32.18 0.0M
2025-08-07 32.15 32.15 32.15 32.15 0.0M
2025-08-06 32.17 32.17 32.14 32.14 0.0M
2025-08-05 32.13 32.13 32.09 32.11 0.0M
2025-08-04 32.12 32.13 32.12 32.13 0.0M
2025-08-01 32.02 32.05 32.02 32.04 0.0M
2025-07-31 32.13 32.13 32.11 32.11 0.0M
2025-07-30 32.12 32.13 32.10 32.13 0.0M
2025-07-29 32.13 32.13 32.12 32.12 0.0M
2025-07-28 32.14 32.14 32.14 32.14 0.0M
2025-07-25 32.11 32.13 32.11 32.13 0.0M
2025-07-24 32.09 32.12 32.09 32.12 0.0M
2025-07-23 32.12 32.12 32.11 32.11 0.0M
2025-07-22 32.07 32.07 32.07 32.07 0.0M
2025-07-21 32.10 32.10 32.05 32.09 0.0M
2025-07-18 32.07 32.07 32.05 32.07 0.0M
2025-07-17 32.06 32.06 32.03 32.03 0.0M
2025-07-16 31.96 32.00 31.96 32.00 0.0M
2025-07-15 32.01 32.01 31.98 31.98 0.0M
2025-07-14 32.03 32.19 32.00 32.00 0.0M
2025-07-11 32.04 32.05 31.96 32.00 0.0M
2025-07-10 32.04 32.07 31.95 32.03 0.0M
2025-07-09 31.93 31.98 31.93 31.98 0.0M
2025-07-08 31.96 31.99 31.90 31.94 0.0M
2025-07-07 31.96 31.96 31.96 31.96 0.0M
2025-07-03 31.96 31.96 31.96 31.96 0.0M
2025-07-02 31.89 31.92 31.89 31.92 0.0M
2025-07-01 31.91 31.93 31.89 31.89 0.0M
2025-06-30 31.89 31.90 31.89 31.90 0.0M
2025-06-27 31.86 31.88 31.86 31.87 0.0M
2025-06-26 31.86 31.86 31.86 31.86 0.0M
2025-06-25 31.75 31.79 31.74 31.79 0.0M
2025-06-24 31.78 31.78 31.78 31.78 0.0M
2025-06-23 31.58 31.67 31.58 31.67 0.0M
2025-06-20 31.47 31.57 31.47 31.57 0.0M
2025-06-18 31.60 31.60 31.56 31.56 0.0M
2025-06-17 31.52 31.52 31.51 31.51 0.0M
2025-06-16 31.55 31.55 31.54 31.54 0.0M
2025-06-13 31.47 31.47 31.47 31.47 0.0M
2025-06-12 31.51 31.51 31.51 31.51 0.0M
2025-06-11 31.50 31.50 31.50 31.50 0.0M
2025-06-10 31.50 31.50 31.50 31.50 0.0M
2025-06-09 31.48 31.48 31.48 31.48 0.0M
2025-06-06 31.47 31.47 31.47 31.47 0.0M
2025-06-05 31.38 31.38 31.38 31.38 0.0M
2025-06-04 31.38 31.46 31.37 31.41 0.0M
2025-06-03 31.36 31.44 31.35 31.40 0.0M
2025-06-02 31.36 31.36 31.36 31.36 0.0M
2025-05-30 31.33 31.34 31.33 31.33 0.0M
2025-05-29 31.31 31.31 31.31 31.31 0.0M
2025-05-28 31.29 31.29 31.29 31.29 0.0M
2025-05-27 31.23 31.31 31.23 31.31 0.0M
2025-05-23 31.17 31.17 31.15 31.15 0.0M
2025-05-22 31.20 31.20 31.20 31.20 0.0M
2025-05-21 31.19 31.19 31.19 31.19 0.0M
2025-05-20 31.28 31.28 31.28 31.28 0.0M
2025-05-19 31.27 31.29 31.27 31.29 0.0M
2025-05-16 31.29 31.29 31.29 31.29 0.0M
2025-05-15 31.21 31.24 31.20 31.24 0.0M
2025-05-14 31.19 31.22 31.19 31.21 0.0M
2025-05-13 31.21 31.21 31.21 31.21 0.0M
2025-05-12 31.15 31.15 31.15 31.15 0.0M
2025-05-09 30.90 30.90 30.90 30.90 0.0M
2025-05-08 30.96 30.97 30.89 30.89 0.0M
2025-05-07 30.82 30.82 30.82 30.82 0.0M
2025-05-06 30.79 30.79 30.79 30.79 0.0M
2025-05-05 30.90 30.92 30.84 30.84 0.0M
2025-05-02 30.88 30.88 30.88 30.88 0.0M
2025-05-01 30.75 30.75 30.75 30.75 0.0M
2025-04-30 30.69 30.69 30.69 30.69 0.0M
2025-04-29 30.68 30.68 30.68 30.68 0.0M
2025-04-28 30.54 30.63 30.54 30.63 0.0M
2025-04-25 30.48 30.59 30.48 30.59 0.0M
2025-04-24 30.44 30.50 30.43 30.50 0.0M
2025-04-23 30.44 30.44 30.30 30.30 0.0M
2025-04-21 29.76 29.80 29.76 29.80 0.0M
2025-04-15 30.25 30.25 30.25 30.25 0.0M
2025-04-14 30.21 30.24 30.19 30.24 0.0M
2025-04-09 29.45 30.27 29.38 30.27 0.0M
2025-04-08 29.47 29.47 28.98 28.98 0.0M
2025-04-07 29.72 29.95 29.14 29.28 0.0M
2025-04-04 30.48 30.48 29.37 29.37 0.0M
2025-04-03 30.30 30.34 30.22 30.22 0.0M
2025-04-02 30.70 30.74 30.70 30.74 0.0M
2025-04-01 30.67 30.67 30.67 30.67 0.0M
2025-03-31 30.66 30.67 30.64 30.64 0.0M
2025-03-28 30.60 30.60 30.60 30.60 0.0M
2025-03-27 30.73 30.78 30.72 30.78 0.0M
2025-03-26 30.77 30.77 30.77 30.77 0.0M
2025-03-25 30.88 30.88 30.85 30.86 0.0M
2025-03-24 30.73 30.82 30.73 30.81 0.0M
2025-03-21 30.67 30.67 30.65 30.65 0.0M
2025-03-20 30.66 30.66 30.66 30.66 0.0M
2025-03-19 30.67 30.67 30.67 30.67 0.0M
2025-03-18 30.67 30.67 30.67 30.67 0.0M
2025-03-17 30.67 30.67 30.67 30.67 0.0M
2025-03-14 30.66 30.66 30.66 30.66 0.0M
2025-03-13 30.65 30.65 30.61 30.61 0.0M
2025-03-12 30.63 30.63 30.63 30.63 0.0M
2025-03-11 30.60 30.60 30.59 30.60 0.0M
2025-03-10 30.64 30.65 30.60 30.60 0.0M
2025-03-07 30.68 30.76 30.66 30.74 0.0M
2025-03-06 30.85 30.85 30.72 30.74 0.0M
2025-03-05 30.77 30.92 30.74 30.86 0.0M
2025-03-04 30.75 30.75 30.75 30.75 0.0M
2025-03-03 31.07 31.08 30.85 30.85 0.0M
2025-02-28 31.03 31.03 31.03 31.03 0.0M
2025-02-27 31.00 31.00 30.88 30.88 0.0M
2025-02-26 31.05 31.05 31.05 31.05 0.0M
2025-02-25 30.99 31.04 30.99 31.04 0.0M
2025-02-24 31.09 31.09 31.09 31.09 0.0M
2025-02-21 31.13 31.13 31.13 31.13 0.0M
2025-02-20 31.28 31.28 31.28 31.28 0.0M
2025-02-19 31.30 31.30 31.30 31.30 0.0M
2025-02-18 31.27 31.27 31.27 31.27 0.0M
2025-02-14 31.25 31.25 31.25 31.25 0.0M
2025-02-13 31.23 31.23 31.23 31.23 0.0M
2025-02-12 31.14 31.14 31.14 31.14 0.0M
2025-02-11 31.19 31.19 31.16 31.16 0.0M
2025-02-10 31.18 31.20 31.15 31.15 0.0M
2025-02-07 31.13 31.13 31.13 31.13 0.0M
2025-02-06 31.16 31.16 31.16 31.16 0.0M
2025-02-05 31.12 31.12 31.12 31.12 0.0M
2025-02-04 31.09 31.09 31.09 31.09 0.0M
2025-02-03 31.03 31.03 31.03 31.03 0.0M
2025-01-31 31.12 31.12 31.09 31.09 0.0M
2025-01-30 31.15 31.16 31.15 31.16 0.0M
2025-01-29 31.08 31.08 31.08 31.08 0.0M
2025-01-28 31.10 31.10 31.10 31.10 0.0M
2025-01-27 31.03 31.03 31.01 31.01 0.0M
2025-01-24 31.16 31.17 31.13 31.13 0.0M
2025-01-23 31.12 31.12 31.12 31.12 0.0M
2025-01-22 31.08 31.10 31.08 31.10 0.0M
2025-01-21 31.02 31.08 31.02 31.08 0.0M
2025-01-17 30.98 30.98 30.98 30.98 0.0M
2025-01-16 30.91 30.96 30.89 30.89 0.0M
2025-01-15 30.90 30.90 30.90 30.90 0.0M
2025-01-14 30.71 30.72 30.71 30.72 0.0M
2025-01-13 30.69 30.69 30.69 30.69 0.0M
2025-01-10 30.72 30.72 30.67 30.67 0.0M
2025-01-06 30.88 30.88 30.88 30.88 0.0M
2025-01-02 30.71 30.71 30.71 30.71 0.0M