FT Cboe Vest U.S. Equity Deep Buffer - August (DAUG)

DAUG
🏛️ Estados Unidos →
43.47
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
2024-12-31 39.85 39.85 39.63 39.68 0.0M
2024-12-30 39.64 39.84 39.61 39.79 0.0M
2024-12-27 39.86 39.95 39.86 39.95 0.0M
2024-12-26 40.03 40.12 40.03 40.11 0.0M
2024-12-24 39.95 40.09 39.95 40.09 0.0M
2024-12-23 39.70 39.90 39.70 39.89 0.0M
2024-12-20 39.45 39.88 39.45 39.78 0.0M
2024-12-19 39.70 39.71 39.57 39.57 0.0M
2024-12-18 40.11 40.13 39.52 39.56 0.0M
2024-12-17 40.07 40.11 40.01 40.04 0.0M
2024-12-16 40.09 40.15 40.09 40.13 0.0M
2024-12-13 40.03 40.10 40.01 40.08 0.0M
2024-12-12 40.06 40.12 40.04 40.08 0.0M
2024-12-11 40.12 40.16 40.11 40.14 0.0M
2024-12-10 40.05 40.10 40.02 40.02 0.0M
2024-12-09 40.12 40.17 40.03 40.03 0.0M
2024-12-06 40.15 40.20 40.11 40.12 0.0M
2024-12-05 40.09 40.17 40.08 40.12 0.0M
2024-12-04 40.07 40.13 40.07 40.10 0.0M
2024-12-03 39.99 40.06 39.99 40.04 0.0M
2024-12-02 39.99 40.04 39.96 40.02 0.0M
2024-11-29 39.92 40.00 39.92 39.99 0.0M
2024-11-27 39.95 39.95 39.85 39.90 0.0M
2024-11-26 39.91 39.95 39.86 39.95 0.0M
2024-11-25 39.90 39.90 39.79 39.86 0.0M
2024-11-22 39.68 39.78 39.68 39.75 0.0M
2024-11-21 39.59 39.70 39.59 39.70 0.0M
2024-11-20 39.59 39.61 39.43 39.59 0.1M
2024-11-19 39.42 39.62 39.41 39.60 0.0M
2024-11-18 39.46 39.58 39.45 39.52 0.0M
2024-11-15 39.59 39.60 39.41 39.45 0.0M
2024-11-14 39.77 39.90 39.68 39.68 0.0M
2024-11-13 39.77 39.82 39.74 39.78 0.0M
2024-11-12 39.88 39.88 39.70 39.76 0.0M
2024-11-11 39.79 39.82 39.76 39.79 0.0M
2024-11-08 39.79 39.81 39.76 39.77 0.0M
2024-11-07 39.72 39.74 39.69 39.74 0.0M
2024-11-06 39.69 39.69 39.48 39.62 0.1M
2024-11-05 39.01 39.16 39.01 39.15 0.0M
2024-11-04 38.98 39.05 38.95 38.95 0.0M
2024-11-01 39.08 39.14 38.98 38.99 0.0M
2024-10-31 39.13 39.13 38.93 38.93 0.0M
2024-10-30 39.31 39.38 39.26 39.28 0.0M
2024-10-29 39.28 39.41 39.25 39.34 0.0M
2024-10-28 39.36 39.37 39.32 39.33 0.0M
2024-10-25 39.39 39.43 39.26 39.26 0.0M
2024-10-24 39.23 39.28 39.19 39.25 0.0M
2024-10-23 39.28 39.31 39.11 39.22 0.0M
2024-10-22 39.28 39.39 39.28 39.36 0.0M
2024-10-21 39.37 39.40 39.29 39.36 0.1M
2024-10-18 39.36 39.42 39.36 39.40 0.0M
2024-10-17 39.41 39.41 39.33 39.34 0.0M
2024-10-16 39.25 39.35 39.24 39.34 0.0M
2024-10-15 39.33 39.33 39.21 39.25 0.0M
2024-10-14 39.23 39.36 39.23 39.33 0.0M
2024-10-11 39.14 39.26 39.14 39.23 0.0M
2024-10-10 39.09 39.16 39.07 39.12 0.0M
2024-10-09 38.93 39.16 38.93 39.15 0.0M
2024-10-08 38.93 39.04 38.93 39.04 0.0M
2024-10-07 38.98 38.99 38.83 38.84 0.0M
2024-10-04 38.99 39.04 38.91 39.04 0.0M
2024-10-03 38.94 38.96 38.86 38.90 0.0M
2024-10-02 38.84 38.99 38.84 38.97 0.0M
2024-10-01 39.06 39.06 38.86 38.95 0.0M
2024-09-30 39.05 39.14 38.95 39.13 0.0M
2024-09-27 39.09 39.12 39.04 39.06 0.0M
2024-09-26 39.08 39.11 39.00 39.09 0.0M
2024-09-25 39.04 39.05 38.97 39.01 0.0M
2024-09-24 38.93 39.02 38.91 39.00 0.0M
2024-09-23 38.96 38.98 38.92 38.98 0.1M
2024-09-20 38.92 38.93 38.82 38.91 0.1M
2024-09-19 38.83 38.98 38.82 38.95 0.0M
2024-09-18 38.66 38.77 38.61 38.61 0.0M
2024-09-17 38.72 38.77 38.57 38.64 0.0M
2024-09-16 38.59 38.65 38.56 38.65 0.0M
2024-09-13 38.59 38.64 38.52 38.62 0.0M
2024-09-12 38.40 38.50 38.28 38.49 0.0M
2024-09-11 38.01 38.34 37.80 38.34 0.0M
2024-09-10 38.15 38.15 37.92 38.14 0.2M
2024-09-09 38.02 38.08 37.93 38.06 0.1M
2024-09-06 38.20 38.21 37.77 37.81 0.1M
2024-09-05 38.19 38.26 38.04 38.13 0.3M
2024-09-04 38.24 38.28 38.11 38.19 0.4M
2024-09-03 38.56 38.56 38.10 38.23 0.2M
2024-08-30 38.49 38.60 38.36 38.59 0.1M
2024-08-29 38.40 38.57 38.37 38.43 0.0M
2024-08-28 38.57 38.57 38.28 38.42 0.1M
2024-08-27 38.46 38.53 38.39 38.53 0.1M
2024-08-26 38.51 38.51 38.42 38.49 0.1M
2024-08-23 38.38 38.52 38.34 38.52 0.0M
2024-08-22 39.68 39.68 38.26 38.28 0.1M
2024-08-21 38.47 38.47 38.33 38.45 0.1M
2024-08-20 38.42 38.42 38.33 38.35 0.1M
2024-08-19 38.33 38.37 38.21 38.35 0.2M
2024-08-16 38.21 38.21 38.16 38.20 0.2M
2024-08-15 38.19 38.20 38.16 38.18 0.1M
2024-08-14 38.22 38.22 38.12 38.16 0.0M
2024-08-13 38.14 38.19 38.12 38.16 0.0M
2024-08-12 38.17 38.17 38.11 38.14 0.0M
2024-08-09 38.13 38.13 38.04 38.12 0.0M
2024-08-08 37.96 38.06 37.96 38.02 0.0M
2024-08-07 38.04 38.04 37.84 37.87 0.0M
2024-08-06 37.90 38.02 37.90 37.91 0.0M
2024-08-05 37.16 37.75 37.16 37.63 0.0M
2024-08-02 38.13 38.13 37.90 38.00 0.0M
2024-08-01 38.09 38.09 38.05 38.06 0.0M
2024-07-31 38.09 38.09 38.05 38.07 0.0M
2024-07-30 38.07 38.07 38.03 38.03 0.0M
2024-07-29 38.04 38.07 38.02 38.04 0.0M
2024-07-26 38.00 38.05 38.00 38.02 0.0M
2024-07-25 38.06 38.06 37.96 37.99 0.0M
2024-07-24 37.94 38.02 37.94 37.96 0.0M
2024-07-23 38.00 38.03 38.00 38.03 0.0M
2024-07-22 37.99 38.02 37.99 38.01 0.0M
2024-07-19 37.98 37.98 37.95 37.98 0.0M
2024-07-18 37.97 38.01 37.95 37.98 0.0M
2024-07-17 37.98 38.00 37.96 38.00 0.0M
2024-07-16 37.97 38.01 37.97 37.98 0.0M
2024-07-15 38.00 38.00 37.96 37.97 0.0M
2024-07-12 37.98 37.99 37.97 37.98 0.0M
2024-07-11 37.95 37.97 37.94 37.97 0.0M
2024-07-10 37.95 37.98 37.95 37.97 0.0M
2024-07-09 37.99 37.99 37.93 37.94 0.0M
2024-07-08 37.94 37.94 37.92 37.94 0.0M
2024-07-05 37.93 37.93 37.89 37.92 0.0M
2024-07-03 37.89 37.90 37.89 37.90 0.0M
2024-07-02 37.86 37.90 37.86 37.88 0.1M
2024-07-01 37.86 37.88 37.84 37.88 0.0M
2024-06-28 37.85 37.88 37.84 37.85 0.0M
2024-06-27 37.83 37.84 37.82 37.84 0.0M
2024-06-26 37.81 37.83 37.78 37.78 0.2M
2024-06-25 37.81 37.82 37.79 37.82 0.2M
2024-06-24 37.80 37.82 37.78 37.81 0.0M
2024-06-21 37.79 37.79 37.77 37.79 0.0M
2024-06-20 37.79 37.79 37.76 37.77 0.0M
2024-06-18 37.77 37.79 37.76 37.77 0.0M
2024-06-17 37.73 37.78 37.72 37.77 0.0M
2024-06-14 37.77 37.77 37.72 37.75 0.0M
2024-06-13 37.74 37.75 37.71 37.74 0.0M
2024-06-12 37.72 37.75 37.69 37.72 0.1M
2024-06-11 37.66 37.69 37.63 37.68 0.0M
2024-06-10 37.64 37.67 37.64 37.66 0.0M
2024-06-07 37.67 37.67 37.59 37.65 0.0M
2024-06-06 37.67 37.67 37.62 37.63 0.0M
2024-06-05 37.57 37.66 37.57 37.64 0.0M
2024-06-04 37.63 37.63 37.52 37.57 0.0M
2024-06-03 37.52 37.56 37.51 37.56 0.0M
2024-05-31 37.52 37.53 37.40 37.53 0.0M
2024-05-30 37.47 37.49 37.45 37.46 0.0M
2024-05-29 37.45 37.52 37.45 37.50 0.0M
2024-05-28 37.54 37.57 37.50 37.54 0.0M
2024-05-24 37.50 37.56 37.50 37.55 0.0M
2024-05-23 37.53 37.54 37.44 37.46 0.0M
2024-05-22 37.52 37.54 37.47 37.54 0.0M
2024-05-21 37.49 37.54 37.48 37.52 0.1M
2024-05-20 37.49 37.53 37.48 37.49 0.0M
2024-05-17 37.48 37.50 37.46 37.50 0.0M
2024-05-16 37.48 37.48 37.42 37.46 0.0M
2024-05-15 37.41 37.47 37.38 37.47 0.0M
2024-05-14 37.32 37.38 37.31 37.38 0.1M
2024-05-13 37.34 37.35 37.30 37.32 0.0M
2024-05-10 37.32 37.34 37.29 37.30 0.0M
2024-05-09 37.22 37.29 37.22 37.28 0.0M
2024-05-08 37.22 37.25 37.20 37.24 0.0M
2024-05-07 37.20 37.25 37.19 37.20 0.0M
2024-05-06 37.16 37.18 37.15 37.18 0.0M
2024-05-03 37.05 37.06 36.98 37.04 0.2M
2024-05-02 36.76 36.90 36.73 36.84 0.0M
2024-05-01 36.70 36.95 36.70 36.73 0.0M
2024-04-30 36.94 36.94 36.80 36.80 0.0M
2024-04-29 36.92 36.98 36.92 36.94 0.0M
2024-04-26 36.90 36.95 36.89 36.94 0.1M
2024-04-25 36.58 36.78 36.58 36.75 0.0M
2024-04-24 36.82 36.84 36.74 36.83 0.0M
2024-04-23 36.69 36.83 36.69 36.79 0.0M
2024-04-22 36.53 36.69 36.49 36.63 0.1M
2024-04-19 36.54 36.57 36.38 36.45 0.0M
2024-04-18 36.58 36.68 36.50 36.55 0.0M
2024-04-17 36.70 36.70 36.52 36.58 0.0M
2024-04-16 36.64 36.69 36.59 36.63 0.0M
2024-04-15 36.87 36.88 36.63 36.65 0.0M
2024-04-12 36.86 36.86 36.74 36.76 0.0M
2024-04-11 36.89 37.00 36.84 36.95 0.0M
2024-04-10 36.74 36.89 36.74 36.87 0.0M
2024-04-09 36.95 37.00 36.85 36.96 0.0M
2024-04-08 36.95 37.00 36.93 36.93 0.0M
2024-04-05 36.87 36.97 36.87 36.89 0.5M
2024-04-04 37.04 37.04 36.80 36.83 0.0M
2024-04-03 36.93 37.01 36.92 36.98 0.0M
2024-04-02 36.91 36.97 36.87 36.97 0.1M
2024-04-01 37.02 37.05 36.97 36.98 0.0M
2024-03-28 36.99 37.04 36.99 37.00 0.0M
2024-03-27 36.99 36.99 36.92 36.98 0.0M
2024-03-26 36.93 36.99 36.90 36.90 0.0M
2024-03-25 36.88 36.95 36.88 36.95 0.0M
2024-03-22 36.94 36.96 36.92 36.93 0.0M
2024-03-21 36.97 36.97 36.92 36.93 0.0M
2024-03-20 36.80 36.92 36.80 36.84 0.3M
2024-03-19 36.71 36.81 36.71 36.78 0.4M
2024-03-18 36.75 36.79 36.71 36.72 0.0M
2024-03-15 36.68 36.70 36.64 36.65 0.0M
2024-03-14 36.74 36.74 36.67 36.72 0.0M
2024-03-13 36.89 36.89 36.73 36.74 0.0M
2024-03-12 36.65 36.75 36.65 36.73 0.0M
2024-03-11 36.60 36.65 36.58 36.62 0.0M
2024-03-08 36.64 36.77 36.61 36.63 0.0M
2024-03-07 36.62 36.72 36.62 36.69 0.0M
2024-03-06 36.61 36.66 36.57 36.58 0.0M
2024-03-05 36.60 36.60 36.30 36.56 0.0M
2024-03-04 36.66 36.69 36.65 36.65 0.0M
2024-03-01 36.60 36.70 36.60 36.66 0.0M
2024-02-29 36.56 36.61 36.51 36.59 0.1M
2024-02-28 36.51 36.55 36.49 36.51 0.0M
2024-02-27 36.52 36.55 36.50 36.53 0.0M
2024-02-26 36.58 36.58 36.48 36.49 0.0M
2024-02-23 36.54 36.64 36.51 36.52 0.0M
2024-02-22 36.45 36.56 36.44 36.53 0.5M
2024-02-21 36.17 36.27 36.15 36.24 0.2M
2024-02-20 36.23 36.24 36.17 36.20 0.0M
2024-02-16 36.33 36.38 36.27 36.31 0.0M
2024-02-15 36.29 36.34 36.27 36.33 0.0M
2024-02-14 36.21 36.27 36.16 36.27 0.1M
2024-02-13 36.18 36.18 36.03 36.11 0.0M
2024-02-12 36.35 36.38 36.31 36.31 0.0M
2024-02-09 36.27 36.34 36.27 36.32 0.0M
2024-02-08 36.26 36.26 36.22 36.25 0.0M
2024-02-07 36.21 36.26 36.18 36.24 0.0M
2024-02-06 36.12 36.14 36.09 36.13 0.0M
2024-02-05 36.10 36.13 36.04 36.09 0.1M
2024-02-02 36.01 36.15 36.01 36.11 0.0M
2024-02-01 35.84 35.97 35.82 35.97 0.0M
2024-01-31 35.95 35.95 35.77 35.77 0.0M
2024-01-30 36.12 36.12 36.01 36.02 0.0M
2024-01-29 35.94 36.06 35.92 36.03 0.0M
2024-01-26 35.96 35.99 35.92 35.92 0.1M
2024-01-25 35.94 35.96 35.87 35.94 0.1M
2024-01-24 35.89 35.99 35.85 35.86 0.0M
2024-01-23 35.85 35.86 35.78 35.85 0.0M
2024-01-22 35.80 35.84 35.77 35.78 0.0M
2024-01-19 35.53 35.76 35.53 35.73 0.1M
2024-01-18 35.48 35.56 35.36 35.51 0.0M
2024-01-17 35.37 35.37 35.29 35.34 0.0M
2024-01-16 35.46 35.49 35.37 35.44 0.1M
2024-01-12 35.53 35.58 35.49 35.51 0.1M
2024-01-11 35.58 35.58 35.33 35.48 0.0M
2024-01-10 35.43 35.53 35.40 35.50 0.0M
2024-01-09 35.28 35.44 35.27 35.37 0.0M
2024-01-08 35.15 35.43 35.15 35.40 0.0M
2024-01-05 35.08 35.21 35.07 35.13 0.1M
2024-01-04 35.18 35.23 35.07 35.07 0.0M
2024-01-03 35.15 35.22 35.12 35.13 0.0M
2024-01-02 35.26 35.31 35.24 35.28 0.0M