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

DDEC
🏛️ Estados Unidos →
43.58
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
2021-12-31 32.91 32.91 32.78 32.81 0.0M
2021-12-30 32.91 32.93 32.84 32.87 0.0M
2021-12-29 32.88 32.91 32.81 32.89 0.0M
2021-12-28 32.82 32.90 32.81 32.87 0.1M
2021-12-27 32.80 32.88 32.79 32.86 0.0M
2021-12-23 32.75 32.78 32.64 32.76 0.1M
2021-12-22 32.54 32.65 32.54 32.64 0.1M
2021-12-21 33.78 33.78 32.38 32.58 0.2M
2021-12-20 33.84 37.22 32.13 32.35 0.5M
2021-12-17 32.47 32.51 32.46 32.47 0.1M
2021-12-16 32.48 32.49 32.45 32.49 0.0M
2021-12-15 32.50 32.51 32.45 32.51 0.0M
2021-12-14 32.42 32.50 32.42 32.50 0.0M
2021-12-13 32.47 32.50 32.43 32.50 0.0M
2021-12-10 32.51 32.51 32.43 32.46 0.0M
2021-12-09 32.49 32.49 32.44 32.46 0.0M
2021-12-08 32.47 32.48 32.47 32.48 0.0M
2021-12-07 32.44 32.48 32.41 32.48 0.0M
2021-12-06 32.43 32.43 32.39 32.43 0.0M
2021-12-03 32.42 32.46 32.36 32.41 0.0M
2021-12-02 32.44 32.44 32.42 32.42 0.0M
2021-12-01 32.40 32.46 32.38 32.41 0.0M
2021-11-30 32.38 32.42 32.34 32.35 0.0M
2021-11-29 32.47 32.47 32.39 32.39 0.0M
2021-11-26 32.36 32.43 32.35 32.39 0.0M
2021-11-24 32.44 32.44 32.40 32.44 0.0M
2021-11-23 32.48 32.48 32.40 32.44 0.0M
2021-11-22 32.41 32.44 32.39 32.39 0.0M
2021-11-19 32.40 32.41 32.40 32.41 0.0M
2021-11-18 32.43 32.47 32.39 32.43 0.0M
2021-11-17 32.45 32.49 32.43 32.48 0.0M
2021-11-16 32.41 32.45 32.41 32.45 0.0M
2021-11-15 32.43 32.44 32.40 32.44 0.0M
2021-11-12 32.44 32.44 32.43 32.44 0.0M
2021-11-11 32.42 32.43 32.38 32.43 0.1M
2021-11-10 32.46 32.46 32.37 32.45 0.0M
2021-11-09 32.38 32.46 32.38 32.46 0.0M
2021-11-08 32.47 32.48 32.47 32.47 0.0M
2021-11-05 32.48 32.48 32.47 32.48 0.0M
2021-11-04 32.47 32.48 32.43 32.48 0.0M
2021-11-03 32.41 32.47 32.41 32.47 0.0M
2021-11-02 32.44 32.45 32.37 32.44 0.0M
2021-11-01 32.40 32.44 32.39 32.44 0.0M
2021-10-29 32.38 32.42 32.35 32.39 0.0M
2021-10-28 32.39 32.39 32.39 32.39 0.0M
2021-10-27 32.38 32.42 32.38 32.38 0.0M
2021-10-26 32.40 32.40 32.34 32.39 0.1M
2021-10-25 32.37 32.38 32.34 32.36 0.0M
2021-10-22 32.38 32.38 32.35 32.37 0.0M
2021-10-21 32.36 32.37 32.36 32.37 0.0M
2021-10-20 32.40 32.40 32.33 32.33 0.0M
2021-10-19 32.32 32.40 32.32 32.39 0.1M
2021-10-18 32.28 32.32 32.27 32.31 0.0M
2021-10-15 32.29 32.32 32.29 32.32 0.0M
2021-10-14 32.28 32.28 32.28 32.28 0.0M
2021-10-13 32.19 32.26 32.17 32.24 0.0M
2021-10-12 32.19 32.19 32.14 32.17 0.0M
2021-10-11 32.21 32.22 32.17 32.17 0.0M
2021-10-08 32.18 32.21 32.18 32.21 0.0M
2021-10-07 32.22 32.22 32.16 32.21 0.0M
2021-10-06 32.04 32.10 32.04 32.10 0.0M
2021-10-05 32.12 32.18 32.11 32.13 0.0M
2021-10-04 32.06 32.06 32.01 32.05 0.0M
2021-10-01 32.06 32.16 32.06 32.14 0.0M
2021-09-30 32.15 32.16 32.00 32.00 0.0M
2021-09-29 32.11 32.12 32.07 32.10 0.0M
2021-09-28 32.12 32.12 32.10 32.10 0.0M
2021-09-27 32.18 32.23 32.18 32.21 0.0M
2021-09-24 32.19 32.22 32.16 32.19 0.0M
2021-09-23 32.20 32.20 32.15 32.19 0.0M
2021-09-22 32.08 32.10 32.08 32.09 0.0M
2021-09-21 31.99 32.03 31.99 32.03 0.0M
2021-09-20 32.04 32.05 31.89 31.98 0.0M
2021-09-17 32.13 32.16 32.08 32.16 0.1M
2021-09-16 32.18 32.21 32.15 32.19 0.0M
2021-09-15 32.18 32.19 32.15 32.19 0.0M
2021-09-14 32.14 32.14 32.12 32.13 0.0M
2021-09-13 32.16 32.19 32.13 32.17 0.0M
2021-09-10 32.18 32.24 32.17 32.18 0.0M
2021-09-09 32.16 32.20 32.16 32.20 0.0M
2021-09-08 32.15 32.20 32.13 32.14 0.0M
2021-09-07 32.20 32.23 32.15 32.22 0.1M
2021-09-03 32.19 32.24 32.18 32.23 0.0M
2021-09-02 32.20 32.25 32.20 32.23 0.0M
2021-09-01 32.18 32.22 32.18 32.21 0.0M
2021-08-31 32.21 32.24 32.17 32.21 0.0M
2021-08-30 32.17 32.22 32.12 32.16 0.1M
2021-08-27 32.14 32.22 32.14 32.19 0.0M
2021-08-26 32.22 32.22 32.09 32.18 0.0M
2021-08-25 32.17 32.22 32.13 32.22 0.0M
2021-08-24 32.20 32.20 32.13 32.19 0.0M
2021-08-23 32.20 32.20 32.12 32.15 0.0M
2021-08-20 32.02 32.11 32.02 32.11 0.1M
2021-08-19 32.02 32.07 31.97 32.07 0.0M
2021-08-18 32.16 32.16 32.06 32.06 0.0M
2021-08-17 32.06 32.15 32.05 32.15 0.0M
2021-08-16 32.08 32.16 32.08 32.16 0.0M
2021-08-13 32.12 32.16 32.12 32.16 0.0M
2021-08-12 32.14 32.15 32.14 32.15 0.0M
2021-08-11 32.10 32.15 32.07 32.15 0.0M
2021-08-10 32.15 32.15 32.07 32.11 0.0M
2021-08-09 32.11 32.11 32.09 32.09 0.0M
2021-08-06 32.10 32.10 32.05 32.10 0.0M
2021-08-05 32.03 32.11 32.03 32.10 0.0M
2021-08-04 32.08 32.08 32.00 32.04 0.0M
2021-08-03 32.00 32.06 32.00 32.06 0.0M
2021-08-02 32.01 32.02 32.01 32.02 0.0M
2021-07-30 32.00 32.02 31.94 32.01 0.0M
2021-07-29 32.05 32.08 32.05 32.08 0.0M
2021-07-28 32.05 32.06 31.97 32.05 0.0M
2021-07-27 32.02 32.05 32.00 32.05 0.0M
2021-07-26 32.04 32.09 31.98 32.06 0.0M
2021-07-23 32.05 32.08 32.00 32.08 0.0M
2021-07-22 32.01 32.03 31.96 32.03 0.0M
2021-07-21 31.99 32.01 31.96 32.01 0.0M
2021-07-20 31.91 31.97 31.91 31.96 0.0M
2021-07-19 31.81 31.83 31.73 31.80 0.0M
2021-07-16 31.98 31.98 31.94 31.94 0.0M
2021-07-15 31.99 32.01 31.93 32.01 0.0M
2021-07-14 32.03 32.04 32.00 32.04 0.0M
2021-07-13 32.07 32.07 31.97 32.03 0.0M
2021-07-12 31.99 32.06 31.99 32.06 0.0M
2021-07-09 31.99 31.99 31.99 31.99 0.0M
2021-07-08 31.90 31.92 31.86 31.89 0.0M
2021-07-07 32.01 32.04 31.98 32.01 0.0M
2021-07-06 31.98 32.00 31.98 32.00 0.0M
2021-07-02 31.95 32.03 31.95 32.03 0.0M
2021-07-01 31.98 32.00 31.92 31.98 0.0M
2021-06-30 31.94 31.96 31.90 31.94 0.0M
2021-06-29 31.95 31.96 31.91 31.93 0.0M
2021-06-28 31.93 31.98 31.90 31.93 0.0M
2021-06-25 31.88 31.96 31.88 31.93 0.0M
2021-06-24 31.91 31.94 31.85 31.91 0.0M
2021-06-23 31.83 31.90 31.83 31.86 0.0M
2021-06-22 31.80 31.87 31.80 31.85 0.0M
2021-06-21 31.72 31.82 31.72 31.79 0.0M
2021-06-18 31.70 31.75 31.66 31.69 0.0M
2021-06-17 31.80 31.81 31.79 31.80 0.0M
2021-06-16 31.80 31.84 31.77 31.79 0.0M
2021-06-15 31.84 31.84 31.82 31.84 0.0M
2021-06-14 31.81 31.85 31.81 31.85 0.0M
2021-06-11 31.83 31.85 31.76 31.85 0.0M
2021-06-10 31.75 31.82 31.75 31.82 0.0M
2021-06-09 31.82 31.82 31.76 31.76 0.0M
2021-06-08 31.75 31.81 31.74 31.77 0.0M
2021-06-07 31.73 31.76 31.71 31.76 0.0M
2021-06-04 31.76 31.76 31.76 31.76 0.0M
2021-06-03 31.71 31.73 31.69 31.69 0.0M
2021-06-02 31.70 31.77 31.70 31.77 0.0M
2021-06-01 31.69 31.77 31.67 31.77 0.3M
2021-05-28 31.69 31.78 31.69 31.73 0.0M
2021-05-27 31.71 31.71 31.69 31.69 0.0M
2021-05-26 31.64 31.68 31.64 31.66 0.0M
2021-05-25 31.65 31.69 31.59 31.64 0.0M
2021-05-24 31.63 31.63 31.61 31.62 0.0M
2021-05-21 31.51 31.55 31.50 31.55 0.0M
2021-05-20 31.52 31.52 31.51 31.51 0.0M
2021-05-19 31.34 31.40 31.34 31.40 0.0M
2021-05-18 31.56 31.59 31.52 31.52 0.0M
2021-05-17 31.54 31.56 31.51 31.54 0.0M
2021-05-14 31.51 31.59 31.50 31.59 0.0M
2021-05-13 31.40 31.42 31.36 31.41 0.0M
2021-05-12 31.37 31.39 31.30 31.30 0.0M
2021-05-11 31.44 31.53 31.42 31.53 0.0M
2021-05-10 31.66 31.67 31.63 31.63 0.0M
2021-05-07 31.65 31.70 31.65 31.70 0.0M
2021-05-06 31.50 31.61 31.50 31.61 0.0M
2021-05-05 31.55 31.55 31.55 31.55 0.0M
2021-05-04 31.60 31.60 31.47 31.54 0.0M
2021-05-03 31.61 31.65 31.60 31.60 0.0M
2021-04-30 31.60 31.60 31.58 31.58 0.0M
2021-04-29 31.60 31.67 31.57 31.64 0.0M
2021-04-28 31.59 31.59 31.55 31.58 0.0M
2021-04-27 31.58 31.59 31.58 31.59 0.0M
2021-04-26 31.60 31.60 31.57 31.59 0.0M
2021-04-23 31.54 31.63 31.51 31.60 0.0M
2021-04-22 31.53 31.53 31.50 31.50 0.0M
2021-04-21 31.50 31.56 31.49 31.56 0.0M
2021-04-20 31.49 31.51 31.49 31.49 0.0M
2021-04-19 31.60 31.60 31.48 31.54 0.0M
2021-04-16 31.61 31.61 31.55 31.60 0.0M
2021-04-15 31.49 31.59 31.49 31.56 0.0M
2021-04-14 31.48 31.48 31.46 31.46 0.0M
2021-04-13 31.49 31.50 31.45 31.50 0.0M
2021-04-12 31.47 31.52 31.47 31.49 0.0M
2021-04-09 31.48 31.52 31.47 31.52 0.0M
2021-04-08 31.41 31.48 31.41 31.44 0.0M
2021-04-07 31.36 31.40 31.36 31.40 0.0M
2021-04-06 31.38 31.43 31.38 31.38 0.0M
2021-04-05 31.40 31.45 31.40 31.42 0.0M
2021-04-01 31.20 31.28 31.20 31.28 0.5M
2021-03-31 31.20 31.22 31.15 31.18 0.0M
2021-03-30 31.11 31.14 31.08 31.08 0.0M
2021-03-29 31.10 31.12 31.10 31.12 0.0M
2021-03-26 31.03 31.09 31.02 31.08 0.0M
2021-03-25 30.88 30.97 30.86 30.97 0.0M
2021-03-24 31.05 31.08 30.92 30.92 0.0M
2021-03-23 31.04 31.04 30.95 30.95 0.0M
2021-03-22 30.95 31.08 30.95 30.98 0.0M
2021-03-19 30.89 30.90 30.89 30.90 0.0M
2021-03-18 30.93 30.96 30.92 30.92 0.0M
2021-03-17 30.98 31.03 30.95 31.03 0.0M
2021-03-16 30.98 30.98 30.98 30.98 0.0M
2021-03-15 30.90 30.99 30.90 30.97 0.0M
2021-03-12 30.87 30.93 30.87 30.93 0.0M
2021-03-11 30.98 30.99 30.90 30.92 0.0M
2021-03-10 30.83 30.86 30.80 30.83 0.0M
2021-03-09 30.80 30.80 30.75 30.77 0.0M
2021-03-08 30.68 30.74 30.62 30.62 0.0M
2021-03-05 30.51 30.67 30.39 30.66 0.0M
2021-03-04 30.64 30.64 30.34 30.43 0.0M
2021-03-03 30.68 30.70 30.60 30.60 0.0M
2021-03-02 30.77 30.79 30.72 30.73 0.0M
2021-03-01 30.71 30.85 30.71 30.81 0.0M
2021-02-26 30.38 30.65 30.38 30.57 0.0M
2021-02-25 30.81 30.84 30.54 30.61 0.0M
2021-02-24 30.74 30.83 30.72 30.83 0.0M
2021-02-23 30.63 30.73 30.59 30.71 0.0M
2021-02-22 30.65 30.76 30.64 30.67 0.0M
2021-02-19 30.78 30.80 30.73 30.73 0.0M
2021-02-18 30.72 30.78 30.68 30.76 0.0M
2021-02-17 30.75 30.79 30.75 30.79 0.0M
2021-02-16 30.84 30.85 30.78 30.79 0.0M
2021-02-12 30.80 30.82 30.79 30.81 0.0M
2021-02-11 30.83 30.83 30.70 30.76 0.0M
2021-02-10 30.80 30.80 30.72 30.77 0.0M
2021-02-09 30.80 30.81 30.75 30.75 0.9M
2021-02-08 30.78 30.83 30.78 30.80 0.0M
2021-02-05 30.76 30.77 30.76 30.76 0.0M
2021-02-04 30.67 30.72 30.67 30.71 0.0M
2021-02-03 30.62 30.64 30.58 30.58 0.0M
2021-02-02 30.57 30.62 30.55 30.55 0.0M
2021-02-01 30.32 30.46 30.29 30.37 0.0M
2021-01-29 30.39 30.39 30.17 30.24 0.0M
2021-01-28 30.47 30.53 30.37 30.48 0.0M
2021-01-27 30.50 30.50 30.28 30.33 0.0M
2021-01-26 30.72 30.72 30.64 30.65 0.1M
2021-01-25 30.71 30.74 30.58 30.71 0.3M
2021-01-22 30.69 30.72 30.65 30.71 0.0M
2021-01-21 30.72 30.76 30.67 30.72 0.0M
2021-01-20 30.67 30.77 30.67 30.75 0.2M
2021-01-19 30.55 30.60 30.51 30.58 0.0M
2021-01-15 30.54 30.55 30.49 30.49 0.0M
2021-01-14 30.64 30.65 30.57 30.57 0.0M
2021-01-13 30.62 30.68 30.60 30.62 0.0M
2021-01-12 30.59 30.63 30.56 30.60 0.8M
2021-01-11 30.64 30.68 30.55 30.57 0.1M
2021-01-08 30.93 30.93 30.54 30.68 0.0M
2021-01-07 30.56 30.68 30.55 30.63 0.0M
2021-01-06 30.36 30.60 30.35 30.47 0.0M
2021-01-05 30.36 30.45 30.30 30.39 0.1M
2021-01-04 30.38 30.38 30.20 30.32 0.5M