FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)

DHDG
🏛️ 美国 →
32.98
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 32.97 32.98 32.89 32.98 0.0M
2025-09-25 32.84 32.88 32.82 32.86 0.0M
2025-09-24 32.92 32.93 32.87 32.91 0.2M
2025-09-23 32.96 32.96 32.89 32.92 0.0M
2025-09-22 32.94 32.96 32.91 32.96 0.0M
2025-09-19 32.90 32.92 32.89 32.92 0.0M
2025-09-18 32.89 32.91 32.85 32.87 0.0M
2025-09-17 32.79 32.82 32.75 32.82 0.0M
2025-09-16 32.82 32.84 32.81 32.82 0.0M
2025-09-15 32.82 32.86 32.81 32.83 0.0M
2025-09-12 32.81 32.82 32.77 32.79 0.0M
2025-09-11 32.81 32.82 32.76 32.80 0.0M
2025-09-10 32.75 32.78 32.66 32.69 0.0M
2025-09-09 32.71 32.71 32.48 32.66 0.1M
2025-09-08 32.64 32.65 32.60 32.62 0.0M
2025-09-05 32.62 32.62 32.53 32.59 0.0M
2025-09-04 32.53 32.62 32.53 32.62 0.1M
2025-09-03 32.48 32.49 32.40 32.46 0.0M
2025-09-02 32.38 32.44 32.29 32.44 0.0M
2025-08-29 32.49 32.51 32.47 32.50 0.0M
2025-08-28 32.54 32.61 32.54 32.56 0.0M
2025-08-27 32.54 32.55 32.53 32.55 0.0M
2025-08-26 32.47 32.52 32.45 32.52 0.0M
2025-08-25 32.47 32.48 32.43 32.46 0.0M
2025-08-22 32.50 32.51 32.45 32.46 0.0M
2025-08-21 32.30 32.30 32.22 32.25 0.0M
2025-08-20 32.26 32.36 32.20 32.31 0.0M
2025-08-19 32.41 32.41 32.28 32.31 0.0M
2025-08-18 32.39 32.41 32.39 32.40 0.0M
2025-08-15 32.42 32.43 32.38 32.38 0.0M
2025-08-14 32.45 32.45 32.39 32.45 0.0M
2025-08-13 32.43 32.43 32.39 32.41 0.0M
2025-08-12 32.26 32.39 32.26 32.38 0.0M
2025-08-11 32.25 32.26 32.21 32.21 0.0M
2025-08-08 32.14 32.26 32.14 32.24 0.0M
2025-08-07 32.14 32.15 32.03 32.10 0.0M
2025-08-06 32.05 32.15 32.05 32.14 0.1M
2025-08-05 32.14 32.14 31.98 32.00 0.0M
2025-08-04 32.00 32.11 32.00 32.11 0.0M
2025-08-01 31.88 31.90 31.81 31.83 0.0M
2025-07-31 32.25 32.25 32.05 32.08 0.0M
2025-07-30 32.20 32.23 32.04 32.14 0.0M
2025-07-29 32.23 32.25 32.11 32.11 0.0M
2025-07-28 32.17 32.24 32.14 32.18 0.0M
2025-07-25 32.13 32.19 32.13 32.17 0.0M
2025-07-24 32.13 32.13 32.11 32.11 0.0M
2025-07-23 32.02 32.09 32.01 32.08 0.0M
2025-07-22 31.92 32.00 31.89 31.97 0.0M
2025-07-21 32.00 32.00 31.92 31.96 0.0M
2025-07-18 31.94 31.96 31.88 31.92 0.2M
2025-07-17 31.92 31.95 31.87 31.91 0.0M
2025-07-16 31.97 31.97 31.88 31.92 0.0M
2025-07-15 31.92 31.92 31.87 31.91 0.0M
2025-07-14 31.96 31.96 31.86 31.90 0.0M
2025-07-11 31.92 31.92 31.87 31.91 0.0M
2025-07-10 31.92 31.92 31.90 31.90 0.0M
2025-07-09 31.93 31.93 31.90 31.90 0.0M
2025-07-08 31.91 31.93 31.85 31.89 0.0M
2025-07-07 31.87 31.92 31.85 31.88 0.0M
2025-07-03 31.92 31.92 31.85 31.88 0.0M
2025-07-02 31.88 31.90 31.87 31.87 0.0M
2025-07-01 31.82 31.90 31.82 31.85 0.0M
2025-06-30 31.81 31.87 31.81 31.87 0.0M
2025-06-27 31.81 31.89 31.81 31.84 0.0M
2025-06-26 31.79 31.85 31.69 31.80 0.1M
2025-06-25 31.80 31.81 31.80 31.81 0.0M
2025-06-24 31.80 31.80 31.80 31.80 0.0M
2025-06-23 31.72 31.76 31.71 31.76 0.0M
2025-06-20 31.70 31.76 31.70 31.71 0.0M
2025-06-18 31.73 31.73 31.65 31.69 0.0M
2025-06-17 31.68 31.68 31.64 31.68 0.0M
2025-06-16 31.77 31.77 31.69 31.72 0.0M
2025-06-13 31.69 31.70 31.65 31.65 0.0M
2025-06-12 31.71 31.71 31.70 31.70 0.0M
2025-06-11 31.75 31.75 31.68 31.69 0.0M
2025-06-10 31.67 31.72 31.67 31.70 0.0M
2025-06-09 31.67 31.68 31.64 31.66 0.0M
2025-06-06 31.68 31.70 31.62 31.66 0.0M
2025-06-05 31.64 31.64 31.59 31.60 0.0M
2025-06-04 31.62 31.62 31.59 31.59 0.0M
2025-06-03 31.61 31.63 31.55 31.59 0.0M
2025-06-02 31.59 31.59 31.57 31.57 0.0M
2025-05-30 31.57 31.57 31.53 31.54 0.0M
2025-05-29 31.53 31.53 31.53 31.53 0.0M
2025-05-28 31.56 31.56 31.50 31.50 0.0M
2025-05-27 31.49 31.54 31.44 31.49 0.0M
2025-05-23 31.32 31.40 31.32 31.35 0.0M
2025-05-22 31.46 31.46 31.39 31.41 0.0M
2025-05-21 31.45 31.46 31.35 31.37 0.0M
2025-05-20 31.46 31.50 31.46 31.49 0.0M
2025-05-19 31.51 31.51 31.49 31.51 0.0M
2025-05-16 31.46 31.50 31.46 31.50 0.0M
2025-05-15 31.45 31.46 31.38 31.46 0.0M
2025-05-14 31.33 31.47 31.33 31.44 0.0M
2025-05-13 31.47 31.48 31.40 31.42 0.0M
2025-05-12 31.29 31.41 31.29 31.41 0.0M
2025-05-09 31.12 31.12 31.06 31.09 0.0M
2025-05-08 31.15 31.15 31.07 31.07 0.0M
2025-05-07 30.96 31.04 30.96 31.00 0.0M
2025-05-06 31.00 31.01 30.95 30.99 0.0M
2025-05-05 31.05 31.09 31.02 31.02 0.0M
2025-05-02 31.04 31.10 31.01 31.07 0.0M
2025-05-01 30.98 31.00 30.93 30.93 0.0M
2025-04-30 30.77 30.86 30.66 30.86 0.0M
2025-04-29 30.78 30.90 30.78 30.85 0.0M
2025-04-28 30.81 30.81 30.66 30.80 0.0M
2025-04-25 30.66 30.80 30.66 30.76 0.0M
2025-04-24 30.56 30.66 30.49 30.66 0.1M
2025-04-23 30.44 30.48 30.24 30.42 0.0M
2025-04-22 30.11 30.24 30.07 30.18 0.0M
2025-04-21 30.04 30.07 29.72 29.85 0.1M
2025-04-17 30.24 30.24 30.15 30.24 0.0M
2025-04-16 30.11 30.21 30.08 30.15 0.0M
2025-04-15 30.10 30.22 30.10 30.17 0.0M
2025-04-14 30.18 30.19 30.07 30.09 0.0M
2025-04-11 29.81 30.01 29.75 30.01 0.0M
2025-04-10 29.88 29.88 29.50 29.69 0.0M
2025-04-09 29.04 30.03 29.04 30.03 0.0M
2025-04-08 29.75 29.77 28.81 28.89 0.4M
2025-04-07 28.65 29.71 28.65 29.18 0.1M
2025-04-04 29.56 29.56 29.23 29.23 0.0M
2025-04-03 30.04 30.04 29.99 29.99 0.0M
2025-04-02 30.15 30.24 30.15 30.23 0.0M
2025-04-01 30.16 30.47 30.12 30.21 0.2M
2025-03-31 30.12 30.20 30.10 30.17 0.1M
2025-03-28 30.16 30.17 30.14 30.16 0.0M
2025-03-27 30.31 30.32 30.25 30.27 0.0M
2025-03-26 30.34 30.34 30.29 30.31 0.0M
2025-03-25 30.46 30.46 30.39 30.41 0.0M
2025-03-24 30.39 30.42 30.36 30.42 0.0M
2025-03-21 30.14 30.24 30.14 30.23 0.0M
2025-03-20 30.32 30.32 30.21 30.24 0.0M
2025-03-19 30.24 30.28 30.21 30.27 0.0M
2025-03-18 30.20 30.24 30.17 30.21 0.1M
2025-03-17 30.26 30.35 30.23 30.31 0.0M
2025-03-14 30.15 30.29 30.15 30.29 0.0M
2025-03-13 30.03 30.13 30.00 30.02 0.1M
2025-03-12 30.17 30.17 30.12 30.17 0.0M
2025-03-11 30.13 30.25 30.02 30.12 0.0M
2025-03-10 30.29 30.57 30.11 30.22 0.0M
2025-03-07 30.42 30.56 30.36 30.56 0.0M
2025-03-06 30.50 30.60 30.46 30.48 0.0M
2025-03-05 30.46 30.73 30.46 30.73 0.0M
2025-03-04 30.53 30.74 30.51 30.56 0.0M
2025-03-03 30.73 30.73 30.73 30.73 0.0M
2025-02-28 30.87 31.01 30.86 31.01 0.0M
2025-02-27 31.04 31.04 30.79 30.79 0.0M
2025-02-26 31.13 31.17 30.98 31.04 0.0M
2025-02-25 31.13 31.13 30.91 31.04 0.0M
2025-02-24 31.24 31.27 31.12 31.15 0.0M
2025-02-21 31.40 31.40 31.15 31.19 0.0M
2025-02-20 31.37 31.44 31.37 31.44 0.0M
2025-02-19 31.44 31.52 31.44 31.50 0.0M
2025-02-18 31.41 31.46 31.40 31.42 0.0M
2025-02-14 31.45 31.45 31.43 31.43 0.4M
2025-02-13 31.36 31.47 31.31 31.40 0.0M
2025-02-12 31.26 31.26 31.25 31.25 0.0M
2025-02-11 31.25 31.30 31.25 31.28 0.0M
2025-02-10 31.30 31.30 31.27 31.28 0.0M
2025-02-07 31.17 31.17 31.17 31.17 0.0M
2025-02-06 31.31 31.31 31.21 31.29 0.0M
2025-02-05 31.23 31.23 31.23 31.23 0.0M
2025-02-04 31.17 31.20 31.14 31.18 0.0M
2025-02-03 31.05 31.14 31.05 31.10 0.0M
2025-01-31 31.32 31.36 31.17 31.17 0.0M
2025-01-30 31.16 31.29 31.16 31.29 0.0M
2025-01-29 31.20 31.20 31.16 31.16 0.0M
2025-01-28 31.20 31.22 31.16 31.22 0.0M
2025-01-27 31.07 31.07 31.05 31.07 0.0M
2025-01-24 31.29 31.31 31.29 31.29 0.0M
2025-01-23 31.29 31.30 31.29 31.30 0.0M
2025-01-22 31.25 31.28 31.25 31.25 0.0M
2025-01-21 31.10 31.19 31.10 31.16 0.0M
2025-01-17 31.08 31.11 31.02 31.02 0.0M
2025-01-16 30.77 30.80 30.74 30.74 0.0M
2025-01-15 30.72 30.82 30.72 30.79 0.0M
2025-01-14 30.32 30.32 30.19 30.26 0.0M
2025-01-13 30.11 30.25 30.11 30.25 0.0M
2025-01-10 30.33 30.33 30.25 30.25 0.0M
2025-01-08 30.57 30.64 30.57 30.64 0.0M
2025-01-07 30.85 30.85 30.61 30.61 0.0M
2025-01-06 30.91 30.91 30.90 30.90 0.0M
2025-01-03 30.55 30.76 30.55 30.75 0.0M
2025-01-02 30.60 30.60 30.36 30.45 0.0M