FT Cboe Vest U.S. Equity Buffer - December (FDEC)

FDEC
🏛️ Estados Unidos →
49.11
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
2023-12-29 38.95 39.05 38.85 38.99 1.2M
2023-12-28 39.06 39.08 39.02 39.03 0.2M
2023-12-27 38.95 39.02 38.92 38.96 0.1M
2023-12-26 38.83 39.02 38.83 38.97 0.2M
2023-12-22 38.90 38.95 38.78 38.83 0.2M
2023-12-21 38.76 38.81 38.59 38.80 0.2M
2023-12-20 38.88 38.97 38.54 38.56 1.6M
2023-12-19 38.86 38.93 38.80 38.93 1.1M
2023-12-18 38.75 38.86 38.66 38.84 0.8M
2023-12-15 38.65 38.77 38.56 38.68 0.9M
2023-12-14 38.66 38.71 38.52 38.62 0.1M
2023-12-13 38.03 38.50 38.03 38.50 0.0M
2023-12-12 37.85 38.07 37.78 38.02 0.0M
2023-12-11 37.64 37.91 37.64 37.91 0.0M
2023-12-08 37.53 37.76 37.52 37.72 0.0M
2023-12-07 37.51 37.59 37.48 37.54 0.0M
2023-12-06 37.62 37.62 37.22 37.25 0.0M
2023-12-05 37.29 37.53 37.29 37.40 0.0M
2023-12-04 37.38 37.44 37.34 37.44 0.0M
2023-12-01 37.41 37.64 37.38 37.61 0.0M
2023-11-30 37.35 37.40 37.15 37.40 0.0M
2023-11-29 37.50 37.50 37.22 37.22 0.0M
2023-11-28 37.22 37.41 37.20 37.29 0.0M
2023-11-27 37.24 37.33 37.22 37.26 0.0M
2023-11-24 37.33 37.33 37.28 37.31 0.0M
2023-11-22 37.20 37.34 37.20 37.30 0.1M
2023-11-21 37.18 37.20 37.10 37.17 0.0M
2023-11-20 37.05 37.23 37.03 37.21 0.0M
2023-11-17 36.90 37.00 36.90 36.93 0.0M
2023-11-16 36.83 36.88 36.80 36.88 0.0M
2023-11-15 36.85 37.00 36.85 36.85 0.0M
2023-11-14 36.78 36.84 36.72 36.77 0.0M
2023-11-13 36.05 36.11 36.05 36.11 0.0M
2023-11-10 35.76 36.14 35.76 36.14 0.0M
2023-11-09 35.92 35.92 35.53 35.57 0.1M
2023-11-08 35.82 35.88 35.82 35.88 0.0M
2023-11-07 35.83 35.89 35.82 35.82 0.0M
2023-11-06 35.62 35.72 35.59 35.72 0.0M
2023-11-03 35.64 35.78 35.64 35.69 0.0M
2023-11-02 35.13 35.35 35.13 35.35 0.0M
2023-11-01 34.63 34.80 34.45 34.74 0.0M
2023-10-31 34.17 34.45 34.17 34.45 0.0M
2023-10-30 34.04 34.28 34.04 34.25 0.1M
2023-10-27 34.11 34.11 33.84 33.87 0.0M
2023-10-26 34.25 34.29 34.03 34.03 0.0M
2023-10-25 34.48 34.66 34.40 34.40 0.2M
2023-10-24 34.65 34.88 34.65 34.88 0.0M
2023-10-23 34.51 34.84 34.51 34.63 0.0M
2023-10-20 34.90 34.93 34.68 34.68 0.0M
2023-10-19 35.39 35.45 35.10 35.12 0.0M
2023-10-18 35.56 35.56 35.36 35.36 0.0M
2023-10-17 35.44 35.82 35.44 35.80 0.0M
2023-10-16 35.87 35.89 35.80 35.85 0.0M
2023-10-13 35.57 35.57 35.42 35.45 0.0M
2023-10-12 35.75 35.85 35.59 35.61 0.0M
2023-10-11 35.75 35.82 35.67 35.82 0.0M
2023-10-10 35.86 35.86 35.68 35.68 0.0M
2023-10-09 35.24 35.50 35.15 35.50 0.0M
2023-10-06 34.77 35.38 34.77 35.33 0.0M
2023-10-05 34.87 34.97 34.76 34.93 0.0M
2023-10-04 34.74 35.04 34.74 35.00 0.0M
2023-10-03 34.97 34.97 34.72 34.72 0.0M
2023-10-02 35.18 35.18 34.99 35.15 0.0M
2023-09-29 35.46 35.47 35.10 35.19 0.0M
2023-09-28 34.99 35.36 34.99 35.25 0.0M
2023-09-27 35.12 35.19 34.92 35.06 0.0M
2023-09-26 35.31 35.31 35.02 35.06 0.0M
2023-09-25 35.32 35.50 35.32 35.50 0.0M
2023-09-22 35.58 35.58 35.36 35.36 0.0M
2023-09-21 35.66 35.71 35.49 35.49 0.0M
2023-09-20 36.31 36.33 36.01 36.01 0.0M
2023-09-19 36.16 36.27 36.09 36.27 0.0M
2023-09-18 36.30 36.42 36.30 36.32 0.0M
2023-09-15 36.50 36.56 36.27 36.27 0.0M
2023-09-14 36.54 36.65 36.54 36.65 0.0M
2023-09-13 36.40 36.47 36.36 36.37 0.0M
2023-09-12 36.37 36.42 36.33 36.35 0.0M
2023-09-11 36.47 36.53 36.41 36.50 0.0M
2023-09-08 36.40 36.40 36.25 36.29 0.0M
2023-09-07 36.27 36.30 36.21 36.27 0.0M
2023-09-06 36.38 36.38 36.17 36.33 0.0M
2023-09-05 36.59 36.59 36.50 36.53 0.0M
2023-09-01 36.63 36.63 36.56 36.59 0.0M
2023-08-31 36.58 36.67 36.54 36.54 0.0M
2023-08-30 36.55 36.62 36.51 36.56 0.0M
2023-08-29 36.27 36.48 36.27 36.46 0.0M
2023-08-28 36.09 36.10 36.02 36.06 0.0M
2023-08-25 35.85 35.98 35.65 35.93 0.0M
2023-08-24 36.19 36.19 35.69 35.69 0.0M
2023-08-23 35.97 36.15 35.97 36.08 0.0M
2023-08-22 35.89 35.90 35.76 35.79 0.0M
2023-08-21 35.77 35.91 35.62 35.87 0.0M
2023-08-18 35.45 35.72 35.40 35.67 0.0M
2023-08-17 35.88 35.94 35.65 35.68 0.0M
2023-08-16 36.00 36.16 35.83 35.83 0.1M
2023-08-15 36.16 36.21 36.05 36.08 0.0M
2023-08-14 36.19 36.36 36.19 36.32 0.0M
2023-08-11 36.11 36.28 36.10 36.20 0.0M
2023-08-10 36.32 36.50 36.18 36.22 0.0M
2023-08-09 36.19 36.41 36.14 36.25 0.0M
2023-08-08 36.25 36.37 36.16 36.36 0.0M
2023-08-07 36.40 36.44 36.32 36.44 0.0M
2023-08-04 36.49 36.59 36.21 36.22 0.0M
2023-08-03 36.25 36.45 36.24 36.35 0.0M
2023-08-02 36.51 36.51 36.35 36.40 0.0M
2023-08-01 36.65 36.77 36.64 36.71 0.0M
2023-07-31 36.73 36.76 36.69 36.74 0.0M
2023-07-28 36.67 36.78 36.67 36.72 0.0M
2023-07-27 36.85 36.85 36.53 36.53 0.0M
2023-07-26 36.66 36.76 36.56 36.68 0.0M
2023-07-25 36.65 36.74 36.60 36.62 0.0M
2023-07-24 36.61 36.66 36.56 36.62 0.0M
2023-07-21 36.55 36.59 36.51 36.51 0.0M
2023-07-20 36.59 36.59 36.44 36.44 0.0M
2023-07-19 36.58 36.68 36.56 36.64 0.0M
2023-07-18 36.48 36.57 36.48 36.57 0.0M
2023-07-17 36.32 36.47 36.32 36.45 0.0M
2023-07-14 36.49 36.49 36.30 36.34 0.0M
2023-07-13 36.35 36.39 36.27 36.38 0.1M
2023-07-12 36.18 36.24 36.13 36.19 0.2M
2023-07-11 35.90 35.99 35.84 35.98 0.1M
2023-07-10 35.70 35.88 35.70 35.80 0.0M
2023-07-07 35.81 35.97 35.75 35.75 0.1M
2023-07-06 35.70 35.83 35.64 35.80 0.1M
2023-07-05 35.90 36.05 35.90 36.00 0.0M
2023-07-03 36.01 36.09 35.98 36.04 0.0M
2023-06-30 35.98 36.04 35.95 36.04 0.0M
2023-06-29 35.64 35.75 35.60 35.72 0.0M
2023-06-28 35.51 35.64 35.51 35.58 0.0M
2023-06-27 35.34 35.62 35.34 35.57 0.0M
2023-06-26 35.47 35.47 35.32 35.32 0.0M
2023-06-23 35.44 35.53 35.38 35.45 0.0M
2023-06-22 35.48 35.56 35.43 35.56 0.0M
2023-06-21 35.44 35.55 35.44 35.49 0.0M
2023-06-20 35.57 35.65 35.46 35.60 0.1M
2023-06-16 35.82 35.86 35.65 35.72 0.0M
2023-06-15 35.51 35.83 35.51 35.74 0.0M
2023-06-14 35.53 35.56 35.31 35.46 0.0M
2023-06-13 35.45 35.50 35.43 35.44 0.0M
2023-06-12 35.10 35.32 35.09 35.28 0.0M
2023-06-09 35.17 35.23 35.06 35.08 0.0M
2023-06-08 34.92 35.09 34.89 35.04 0.0M
2023-06-07 34.96 34.96 34.82 34.90 0.1M
2023-06-06 34.91 34.96 34.86 34.95 0.0M
2023-06-05 34.89 35.00 34.84 34.89 0.0M
2023-06-02 34.83 34.94 34.83 34.94 0.0M
2023-06-01 34.29 34.60 34.29 34.52 0.0M
2023-05-31 34.19 34.35 34.19 34.31 0.0M
2023-05-30 34.53 34.53 34.33 34.41 0.0M
2023-05-26 34.11 34.45 34.11 34.45 0.0M
2023-05-25 34.06 34.11 33.97 34.10 0.0M
2023-05-24 33.92 33.92 33.79 33.88 0.0M
2023-05-23 34.27 34.29 34.08 34.09 0.0M
2023-05-22 34.31 34.45 34.31 34.38 0.0M
2023-05-19 34.42 34.42 34.29 34.36 0.0M
2023-05-18 34.18 34.38 34.15 34.38 0.0M
2023-05-17 33.86 34.15 33.86 34.15 0.0M
2023-05-16 33.90 33.97 33.85 33.85 0.0M
2023-05-15 33.90 34.02 33.90 33.99 0.0M
2023-05-12 33.95 33.95 33.79 33.92 0.0M
2023-05-11 33.81 33.95 33.81 33.95 0.0M
2023-05-10 34.01 34.05 33.79 33.99 0.0M
2023-05-09 33.82 33.93 33.82 33.87 0.0M
2023-05-08 33.94 34.01 33.91 33.97 0.0M
2023-05-05 33.80 33.96 33.80 33.92 0.0M
2023-05-04 33.56 33.59 33.45 33.49 0.0M
2023-05-03 33.93 33.96 33.69 33.69 0.0M
2023-05-02 34.14 34.14 33.66 33.88 0.0M
2023-05-01 34.08 34.25 34.08 34.16 0.1M
2023-04-28 33.99 34.14 33.99 34.14 0.0M
2023-04-27 33.64 33.98 33.62 33.93 0.0M
2023-04-26 33.62 33.65 33.41 33.47 0.0M
2023-04-25 33.88 33.88 33.57 33.58 0.0M
2023-04-24 33.93 33.97 33.82 33.94 0.0M
2023-04-21 33.98 33.98 33.79 33.90 0.0M
2023-04-20 33.92 34.00 33.85 33.88 0.0M
2023-04-19 33.94 34.07 33.94 34.01 0.0M
2023-04-18 34.08 34.08 33.91 34.02 0.0M
2023-04-17 33.93 33.98 33.84 33.98 0.0M
2023-04-14 33.99 34.02 33.79 33.90 0.0M
2023-04-13 33.74 33.99 33.74 33.93 0.0M
2023-04-12 33.78 33.88 33.61 33.61 0.1M
2023-04-11 33.64 33.81 33.64 33.71 0.0M
2023-04-10 33.52 33.67 33.49 33.67 0.0M
2023-04-06 33.60 33.68 33.53 33.67 0.0M
2023-04-05 33.56 33.60 33.45 33.58 0.0M
2023-04-04 33.77 33.77 33.58 33.62 0.0M
2023-04-03 33.70 33.82 33.61 33.77 0.0M
2023-03-31 33.47 33.67 33.47 33.67 0.0M
2023-03-30 33.34 33.38 33.19 33.32 0.0M
2023-03-29 33.09 33.25 33.05 33.19 0.0M
2023-03-28 32.82 32.90 32.74 32.84 0.0M
2023-03-27 32.97 33.02 32.88 32.89 0.0M
2023-03-24 32.60 32.82 32.56 32.82 0.0M
2023-03-23 32.84 33.04 32.59 32.73 0.0M
2023-03-22 33.08 33.11 32.71 32.71 0.0M
2023-03-21 32.95 33.03 32.83 33.03 0.0M
2023-03-20 32.55 32.73 32.55 32.68 0.1M
2023-03-17 32.71 32.75 32.42 32.49 0.0M
2023-03-16 32.17 32.75 32.17 32.75 0.0M
2023-03-15 32.14 32.31 32.05 32.29 0.0M
2023-03-14 32.52 32.60 32.28 32.48 0.0M
2023-03-13 31.95 32.36 31.88 32.08 0.0M
2023-03-10 32.36 32.46 32.03 32.11 0.0M
2023-03-09 32.99 33.04 32.46 32.46 0.0M
2023-03-08 32.82 32.94 32.80 32.94 0.0M
2023-03-07 33.22 33.22 32.82 32.90 0.0M
2023-03-06 33.34 33.40 33.24 33.29 0.0M
2023-03-03 32.99 33.27 32.99 33.27 0.0M
2023-03-02 32.59 32.91 32.49 32.82 0.1M
2023-03-01 32.75 32.76 32.61 32.66 0.0M
2023-02-28 32.88 32.96 32.72 32.72 0.3M
2023-02-27 32.85 32.95 32.81 32.87 0.0M
2023-02-24 32.73 32.73 32.61 32.71 0.0M
2023-02-23 33.00 33.06 32.74 32.97 0.0M
2023-02-22 32.96 33.00 32.81 32.85 0.0M
2023-02-21 33.12 33.12 32.87 32.93 0.0M
2023-02-17 33.25 33.36 33.18 33.33 0.0M
2023-02-16 33.48 33.66 33.41 33.41 0.0M
2023-02-15 33.56 33.72 33.56 33.70 0.0M
2023-02-14 33.72 33.72 33.46 33.67 0.0M
2023-02-13 33.46 33.65 33.46 33.61 0.0M
2023-02-10 33.30 33.44 33.21 33.41 0.0M
2023-02-09 33.77 33.77 33.26 33.37 0.0M
2023-02-08 33.77 33.77 33.50 33.56 0.0M
2023-02-07 33.49 33.86 33.40 33.78 0.1M
2023-02-06 33.60 33.60 33.40 33.51 0.1M
2023-02-03 33.67 33.86 33.59 33.68 0.4M
2023-02-02 33.92 33.98 33.74 33.87 0.2M
2023-02-01 33.32 33.69 33.15 33.57 0.0M
2023-01-31 33.06 33.36 33.04 33.36 0.0M
2023-01-30 33.15 33.26 32.98 32.98 0.0M
2023-01-27 33.25 33.44 33.20 33.27 0.0M
2023-01-26 33.04 33.22 32.98 33.22 0.0M
2023-01-25 32.71 32.96 32.57 32.94 0.0M
2023-01-24 32.90 32.99 32.83 32.99 0.0M
2023-01-23 32.78 33.10 32.69 32.99 0.1M
2023-01-20 32.39 32.70 32.26 32.65 0.0M
2023-01-19 32.28 32.35 32.15 32.21 0.0M
2023-01-18 32.80 32.85 32.41 32.41 0.1M
2023-01-17 32.80 32.88 32.70 32.76 0.0M
2023-01-13 32.52 32.81 32.49 32.80 0.0M
2023-01-12 32.64 32.72 32.44 32.68 0.0M
2023-01-11 32.36 32.58 32.31 32.53 0.1M
2023-01-10 32.09 32.24 32.02 32.22 0.1M
2023-01-09 32.30 32.41 32.03 32.12 0.0M
2023-01-06 31.81 32.16 31.59 32.10 0.1M
2023-01-05 31.72 31.72 31.55 31.58 0.0M
2023-01-04 31.79 31.94 31.61 31.84 0.3M
2023-01-03 31.81 31.91 31.43 31.61 0.1M