FT Cboe Vest Nasdaq-100 Buffer - June (QJUN)

QJUN
🏛️ Estados Unidos →
30.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 30.88 30.98 30.88 30.97 0.0M
2025-09-25 30.93 30.93 30.76 30.91 0.0M
2025-09-24 30.97 30.98 30.86 30.95 0.0M
2025-09-23 31.05 31.07 30.94 30.94 0.1M
2025-09-22 31.01 31.11 31.00 31.11 0.0M
2025-09-19 31.03 31.07 30.97 31.07 0.1M
2025-09-18 30.93 31.19 30.93 30.93 0.0M
2025-09-17 30.88 30.91 30.70 30.82 0.0M
2025-09-16 30.93 30.93 30.83 30.90 0.0M
2025-09-15 30.83 30.89 30.83 30.86 0.0M
2025-09-12 30.83 30.83 30.75 30.81 0.0M
2025-09-11 30.70 30.79 30.70 30.78 0.0M
2025-09-10 30.68 30.72 30.62 30.65 0.0M
2025-09-09 30.63 30.67 30.58 30.64 0.0M
2025-09-08 30.68 30.70 30.57 30.62 0.0M
2025-09-05 30.59 30.66 30.41 30.54 0.0M
2025-09-04 30.34 30.53 30.34 30.49 0.0M
2025-09-03 30.29 30.40 30.25 30.34 0.0M
2025-09-02 30.06 30.26 30.05 30.26 0.0M
2025-08-29 30.42 30.42 30.30 30.31 0.0M
2025-08-28 30.51 30.57 30.42 30.52 0.0M
2025-08-27 30.41 30.46 30.31 30.46 0.0M
2025-08-26 30.29 30.43 30.29 30.39 0.0M
2025-08-25 30.36 30.45 30.36 30.37 0.0M
2025-08-22 30.19 30.62 30.19 30.42 0.1M
2025-08-21 30.17 30.19 30.05 30.14 0.0M
2025-08-20 30.22 30.42 30.02 30.21 0.0M
2025-08-19 30.47 30.47 30.23 30.29 0.0M
2025-08-18 30.49 30.76 30.41 30.50 0.0M
2025-08-15 30.53 30.71 30.45 30.45 0.0M
2025-08-14 30.49 30.77 30.49 30.57 0.0M
2025-08-13 30.55 30.63 30.51 30.54 0.0M
2025-08-12 30.36 30.74 30.36 30.52 0.0M
2025-08-11 30.42 30.44 30.24 30.35 0.0M
2025-08-08 30.19 30.40 30.19 30.34 0.0M
2025-08-07 30.31 30.31 30.12 30.25 0.0M
2025-08-06 30.03 30.22 30.01 30.21 0.0M
2025-08-05 30.17 30.17 29.96 30.01 0.0M
2025-08-04 29.94 30.17 29.94 30.04 0.0M
2025-08-01 29.85 29.85 29.66 29.72 0.0M
2025-07-31 30.24 30.27 30.03 30.05 0.5M
2025-07-30 30.14 30.23 30.08 30.12 0.0M
2025-07-29 30.18 30.36 30.11 30.15 0.0M
2025-07-28 30.09 30.31 30.08 30.11 0.0M
2025-07-25 30.19 30.25 30.02 30.11 0.0M
2025-07-24 30.05 30.24 29.99 30.08 0.0M
2025-07-23 29.90 30.10 29.90 30.00 0.0M
2025-07-22 29.84 29.96 29.84 29.92 0.0M
2025-07-21 30.02 30.05 30.00 30.02 0.1M
2025-07-18 29.97 29.97 29.82 29.89 0.2M
2025-07-17 29.89 29.94 29.77 29.93 0.0M
2025-07-16 29.73 29.85 29.66 29.77 0.0M
2025-07-15 29.92 29.92 29.79 29.81 0.0M
2025-07-14 29.65 29.81 29.64 29.79 0.1M
2025-07-11 29.67 29.94 29.65 29.67 0.2M
2025-07-10 29.77 29.78 29.61 29.73 0.1M
2025-07-09 29.72 29.97 29.63 29.78 0.0M
2025-07-08 29.68 29.86 29.58 29.60 1.4M
2025-07-07 29.76 29.81 29.53 29.63 0.1M
2025-07-03 29.60 29.77 29.60 29.70 0.0M
2025-07-02 29.41 29.63 29.41 29.63 0.0M
2025-07-01 29.58 30.05 29.40 29.51 0.1M
2025-06-30 29.57 29.79 29.50 29.57 0.2M
2025-06-27 29.52 29.58 28.94 29.53 1.4M
2025-06-26 29.41 29.52 29.30 29.48 0.1M
2025-06-25 29.27 29.36 29.22 29.27 0.1M
2025-06-24 29.20 29.29 29.12 29.27 0.1M
2025-06-23 28.82 29.01 28.75 29.01 0.1M
2025-06-20 29.10 29.10 28.71 28.83 0.4M
2025-06-18 28.92 29.09 28.88 28.92 0.1M
2025-06-17 29.01 29.15 28.84 28.90 0.2M
2025-06-16 28.95 29.27 28.95 29.23 0.0M
2025-06-13 28.81 29.10 28.75 28.79 0.0M
2025-06-12 29.14 29.23 29.12 29.13 0.0M
2025-06-11 29.25 29.34 29.02 29.13 0.0M
2025-06-10 29.09 29.24 28.98 29.21 0.0M
2025-06-09 28.95 29.12 28.93 29.00 0.0M
2025-06-06 29.03 29.11 28.92 29.02 0.0M
2025-06-05 28.95 29.13 28.68 28.68 0.0M
2025-06-04 28.91 28.98 28.82 28.96 0.3M
2025-06-03 28.66 28.92 28.63 28.91 0.0M
2025-06-02 28.42 28.62 28.42 28.62 0.0M
2025-05-30 28.41 28.51 28.12 28.51 0.0M
2025-05-29 28.62 28.67 28.38 28.47 0.0M
2025-05-28 28.62 28.62 28.42 28.49 0.0M
2025-05-27 28.31 28.61 28.31 28.61 0.0M
2025-05-23 27.97 28.18 27.92 28.09 2.7M
2025-05-22 28.35 28.40 28.24 28.30 0.0M
2025-05-21 28.32 28.68 28.17 28.20 0.0M
2025-05-20 28.46 28.57 28.40 28.52 0.0M
2025-05-19 28.43 28.68 28.43 28.68 0.1M
2025-05-16 28.46 28.63 28.36 28.63 0.0M
2025-05-15 28.33 28.63 28.30 28.45 0.0M
2025-05-14 28.38 28.50 28.34 28.50 0.0M
2025-05-13 27.97 28.40 27.97 28.33 0.0M
2025-05-12 28.04 28.04 27.71 27.89 0.0M
2025-05-09 27.21 27.30 27.11 27.15 0.0M
2025-05-08 27.10 27.38 27.01 27.17 0.0M
2025-05-07 26.95 27.00 26.72 26.96 0.0M
2025-05-06 26.90 27.01 26.87 26.95 0.0M
2025-05-05 27.00 27.20 27.00 27.06 0.0M
2025-05-02 27.15 27.29 27.14 27.19 0.0M
2025-05-01 27.09 27.12 26.89 26.95 0.0M
2025-04-30 26.36 26.70 26.23 26.70 0.0M
2025-04-29 26.48 26.79 26.07 26.73 0.0M
2025-04-28 26.59 26.65 26.40 26.57 0.0M
2025-04-25 26.34 26.63 26.34 26.62 0.0M
2025-04-24 26.00 26.46 26.00 26.39 0.0M
2025-04-23 26.21 26.31 25.93 25.96 0.0M
2025-04-22 25.40 25.72 25.40 25.62 0.0M
2025-04-21 25.34 25.45 25.01 25.21 0.1M
2025-04-17 25.57 25.72 25.43 25.56 0.0M
2025-04-16 25.67 25.85 25.36 25.53 0.0M
2025-04-15 25.98 26.22 25.96 26.03 0.0M
2025-04-14 26.20 26.22 25.87 25.99 0.0M
2025-04-11 25.43 25.93 25.39 25.85 0.0M
2025-04-10 25.87 25.92 25.21 25.52 0.0M
2025-04-09 24.32 26.31 24.21 26.29 0.1M
2025-04-08 25.42 25.54 24.14 24.35 0.1M
2025-04-07 24.11 25.01 24.00 24.71 0.1M
2025-04-04 25.22 25.43 24.79 24.79 0.1M
2025-04-03 25.89 26.08 25.79 25.79 0.0M
2025-04-02 26.60 26.79 26.53 26.75 0.2M
2025-04-01 26.40 26.64 26.31 26.61 0.0M
2025-03-31 26.23 26.49 26.07 26.45 0.1M
2025-03-28 26.88 26.94 26.45 26.48 0.4M
2025-03-27 26.97 27.18 26.93 26.96 0.0M
2025-03-26 27.39 27.41 26.99 27.06 0.1M
2025-03-25 27.35 27.47 27.34 27.40 0.0M
2025-03-24 27.21 27.36 27.21 27.32 0.3M
2025-03-21 26.67 26.92 26.67 26.92 0.0M
2025-03-20 26.85 27.06 26.78 26.91 0.0M
2025-03-19 26.77 27.08 26.66 26.90 0.2M
2025-03-18 26.84 26.84 26.60 26.67 0.0M
2025-03-17 26.89 27.17 26.83 26.99 0.0M
2025-03-14 26.65 26.96 26.65 26.88 0.0M
2025-03-13 26.74 26.74 26.43 26.45 0.0M
2025-03-12 26.91 26.95 26.63 26.79 0.0M
2025-03-11 26.58 26.87 26.39 26.56 0.2M
2025-03-10 27.02 27.04 26.46 26.63 0.0M
2025-03-07 27.20 27.41 26.98 27.37 0.0M
2025-03-06 27.44 27.66 27.17 27.24 0.3M
2025-03-05 27.56 27.88 27.43 27.80 0.5M
2025-03-04 27.47 27.74 27.23 27.54 0.0M
2025-03-03 28.14 28.20 27.48 27.57 0.0M
2025-02-28 27.66 28.05 27.66 28.04 0.0M
2025-02-27 28.52 28.52 27.77 27.77 0.0M
2025-02-26 28.33 28.51 28.20 28.28 0.0M
2025-02-25 28.27 28.33 28.11 28.23 0.0M
2025-02-24 28.78 28.80 28.48 28.49 0.0M
2025-02-21 29.11 29.11 28.77 28.78 0.0M
2025-02-20 29.10 29.13 28.96 29.09 0.0M
2025-02-19 29.08 29.23 29.06 29.15 0.0M
2025-02-18 29.10 29.19 29.04 29.14 0.0M
2025-02-14 29.01 29.12 29.01 29.09 0.0M
2025-02-13 28.83 29.02 28.83 29.01 0.0M
2025-02-12 28.62 28.81 28.60 28.76 0.1M
2025-02-11 28.80 28.85 28.70 28.73 0.1M
2025-02-10 28.72 28.85 28.72 28.77 0.0M
2025-02-07 28.81 28.83 28.56 28.65 0.0M
2025-02-06 28.70 28.80 28.67 28.78 0.2M
2025-02-05 28.47 28.70 28.47 28.69 0.0M
2025-02-04 28.45 28.64 28.40 28.64 0.0M
2025-02-03 28.17 28.48 28.14 28.37 0.0M
2025-01-31 28.57 28.83 28.48 28.49 0.0M
2025-01-30 28.54 28.60 28.43 28.51 0.0M
2025-01-29 28.52 28.52 28.38 28.43 0.0M
2025-01-28 28.34 28.53 28.34 28.48 0.0M
2025-01-27 28.26 28.33 28.08 28.24 0.0M
2025-01-24 28.82 28.85 28.70 28.74 0.0M
2025-01-23 28.72 28.83 28.71 28.83 0.2M
2025-01-22 28.80 28.88 28.78 28.78 0.0M
2025-01-21 28.53 28.64 28.40 28.57 0.0M
2025-01-17 28.48 28.53 28.45 28.53 0.0M
2025-01-16 28.35 28.35 28.15 28.15 0.0M
2025-01-15 28.28 28.30 28.15 28.26 0.0M
2025-01-14 27.95 28.05 27.72 27.83 0.0M
2025-01-13 27.65 27.87 27.64 27.85 0.0M
2025-01-10 27.98 28.02 27.78 27.90 0.4M
2025-01-08 28.24 28.26 28.03 28.24 0.1M
2025-01-07 28.50 28.61 28.15 28.17 0.1M
2025-01-06 28.45 28.60 28.42 28.48 0.0M
2025-01-03 28.17 28.35 28.17 28.29 0.0M
2025-01-02 28.19 28.19 27.84 28.06 0.1M