FT Cboe Vest U.S. Equity Deep Buffer - February (DFEB)

DFEB
🏛️ Estados Unidos →
46.38
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 35.18 35.30 35.18 35.24 0.0M
2021-12-30 35.25 35.28 35.23 35.23 0.0M
2021-12-29 35.22 35.25 35.22 35.24 0.0M
2021-12-28 35.22 35.24 35.21 35.22 0.0M
2021-12-27 35.18 35.23 35.18 35.21 0.0M
2021-12-23 35.16 35.20 35.16 35.16 0.0M
2021-12-22 35.12 35.22 35.08 35.22 0.1M
2021-12-21 34.99 35.07 34.96 35.04 0.0M
2021-12-20 34.89 34.96 34.83 34.92 0.0M
2021-12-17 35.03 35.08 34.98 34.98 0.0M
2021-12-16 35.09 35.10 35.01 35.04 0.0M
2021-12-15 35.00 35.10 34.83 35.10 0.0M
2021-12-14 34.99 35.02 34.95 35.00 0.0M
2021-12-13 35.15 35.15 35.04 35.04 0.0M
2021-12-10 35.06 35.09 35.06 35.09 0.0M
2021-12-09 35.04 35.08 35.01 35.03 0.0M
2021-12-08 35.03 35.07 35.01 35.05 0.0M
2021-12-07 35.00 35.10 34.98 35.00 0.1M
2021-12-06 34.81 34.94 34.79 34.83 0.0M
2021-12-03 34.83 34.83 34.58 34.76 0.0M
2021-12-02 34.67 34.88 34.65 34.78 0.1M
2021-12-01 34.88 34.93 34.71 34.71 0.1M
2021-11-30 34.92 34.97 34.79 34.80 0.0M
2021-11-29 34.98 35.01 34.95 34.99 0.0M
2021-11-26 34.79 34.95 34.79 34.85 0.0M
2021-11-24 35.11 35.15 35.04 35.14 0.1M
2021-11-23 35.03 35.05 35.02 35.05 0.0M
2021-11-22 35.09 35.13 35.04 35.04 0.0M
2021-11-19 35.07 35.12 35.07 35.07 0.0M
2021-11-18 35.06 35.14 35.05 35.10 0.0M
2021-11-17 35.05 35.13 35.01 35.13 0.0M
2021-11-16 35.10 35.11 35.07 35.10 0.0M
2021-11-15 35.07 35.13 35.01 35.13 0.0M
2021-11-12 35.00 35.12 35.00 35.08 0.0M
2021-11-11 34.98 35.01 34.96 35.01 0.0M
2021-11-10 35.03 35.03 34.92 34.97 0.1M
2021-11-09 34.98 35.08 34.97 35.02 0.0M
2021-11-08 35.03 35.13 34.97 35.05 0.0M
2021-11-05 35.03 35.05 34.99 35.05 0.0M
2021-11-04 35.12 35.12 34.98 35.00 0.0M
2021-11-03 34.94 35.00 34.93 35.00 0.0M
2021-11-02 34.91 34.99 34.91 34.97 0.0M
2021-11-01 34.92 35.00 34.89 34.95 0.1M
2021-10-29 34.87 35.00 34.87 34.94 0.0M
2021-10-28 34.88 34.95 34.88 34.92 0.0M
2021-10-27 34.87 34.96 34.86 34.90 0.0M
2021-10-26 34.91 35.00 34.84 34.93 0.1M
2021-10-25 34.84 34.92 34.83 34.90 0.0M
2021-10-22 34.84 34.90 34.79 34.87 0.4M
2021-10-21 34.86 34.97 34.80 34.91 0.0M
2021-10-20 34.79 34.94 34.66 34.82 0.0M
2021-10-19 34.89 34.91 34.76 34.84 0.1M
2021-10-18 34.70 34.85 34.70 34.73 0.0M
2021-10-15 34.70 34.84 34.69 34.71 0.1M
2021-10-14 34.59 34.70 34.59 34.66 0.0M
2021-10-13 34.51 34.51 34.45 34.50 0.0M
2021-10-12 34.45 34.52 34.43 34.49 0.0M
2021-10-11 34.57 34.65 34.47 34.51 0.0M
2021-10-08 34.53 34.64 34.51 34.56 0.0M
2021-10-07 34.61 34.63 34.51 34.55 0.0M
2021-10-06 34.29 34.42 34.28 34.42 0.0M
2021-10-05 34.45 34.50 34.41 34.44 0.0M
2021-10-04 34.38 34.47 34.23 34.25 0.0M
2021-10-01 34.32 34.51 34.23 34.50 0.0M
2021-09-30 34.40 34.49 34.25 34.25 0.0M
2021-09-29 34.42 34.51 34.36 34.36 0.0M
2021-09-28 34.47 34.47 34.31 34.35 0.0M
2021-09-27 34.56 34.68 34.56 34.56 0.1M
2021-09-24 34.54 34.67 34.54 34.59 0.0M
2021-09-23 34.47 34.63 34.47 34.56 0.0M
2021-09-22 34.49 34.51 34.42 34.43 0.0M
2021-09-21 34.31 34.38 34.31 34.32 0.0M
2021-09-20 34.16 34.41 34.15 34.30 0.0M
2021-09-17 34.58 34.61 34.53 34.53 0.0M
2021-09-16 34.52 34.63 34.52 34.58 0.0M
2021-09-15 34.54 34.68 34.53 34.68 0.0M
2021-09-14 34.63 34.63 34.50 34.51 0.0M
2021-09-13 34.61 34.65 34.49 34.54 0.0M
2021-09-10 34.73 34.73 34.52 34.52 0.0M
2021-09-09 34.67 34.70 34.57 34.58 0.0M
2021-09-08 34.71 34.71 34.56 34.67 0.0M
2021-09-07 34.66 34.67 34.61 34.63 0.0M
2021-09-03 34.64 34.69 34.64 34.65 0.0M
2021-09-02 34.69 34.69 34.63 34.65 0.0M
2021-09-01 34.65 34.72 34.63 34.63 0.0M
2021-08-31 34.63 34.73 34.62 34.63 0.0M
2021-08-30 34.72 34.72 34.62 34.64 0.1M
2021-08-27 34.55 34.67 34.55 34.67 0.0M
2021-08-26 34.57 34.65 34.53 34.58 0.0M
2021-08-25 34.62 34.69 34.56 34.58 0.0M
2021-08-24 34.68 34.68 34.54 34.61 0.1M
2021-08-23 34.41 34.65 34.41 34.61 0.0M
2021-08-20 34.45 34.56 34.44 34.48 0.0M
2021-08-19 34.38 34.45 34.35 34.39 0.0M
2021-08-18 34.50 34.57 34.39 34.43 0.0M
2021-08-17 34.50 34.55 34.42 34.47 0.0M
2021-08-16 34.51 34.59 34.50 34.55 0.0M
2021-08-13 34.54 34.65 34.54 34.56 0.0M
2021-08-12 34.54 34.54 34.52 34.54 0.0M
2021-08-11 34.49 34.50 34.47 34.50 0.0M
2021-08-10 34.47 34.49 34.45 34.47 0.0M
2021-08-09 34.48 34.49 34.40 34.45 0.0M
2021-08-06 34.44 34.49 34.42 34.45 0.0M
2021-08-05 34.40 34.47 34.38 34.43 0.0M
2021-08-04 34.29 34.47 34.29 34.41 0.0M
2021-08-03 34.31 34.43 34.30 34.41 0.0M
2021-08-02 34.48 34.49 34.32 34.33 0.0M
2021-07-30 34.39 34.41 34.32 34.38 0.0M
2021-07-29 34.38 34.49 34.38 34.43 0.0M
2021-07-28 34.30 34.41 34.29 34.38 0.0M
2021-07-27 34.36 34.42 34.28 34.36 0.0M
2021-07-26 34.36 34.46 34.35 34.42 0.0M
2021-07-23 34.35 34.44 34.32 34.42 0.0M
2021-07-22 34.26 34.38 34.26 34.34 0.0M
2021-07-21 34.28 34.34 34.22 34.28 0.0M
2021-07-20 34.06 34.22 34.06 34.20 0.1M
2021-07-19 34.06 34.09 33.92 34.00 0.0M
2021-07-16 34.32 34.32 34.22 34.24 0.0M
2021-07-15 34.29 34.35 34.24 34.32 0.0M
2021-07-14 34.35 34.38 34.30 34.33 0.0M
2021-07-13 34.47 34.47 34.27 34.27 0.0M
2021-07-12 34.40 34.41 34.33 34.36 0.0M
2021-07-09 34.32 34.39 34.32 34.39 0.0M
2021-07-08 34.27 34.29 34.18 34.19 0.0M
2021-07-07 34.42 34.42 34.26 34.34 0.0M
2021-07-06 34.29 34.32 34.22 34.30 0.0M
2021-07-02 34.27 34.36 34.27 34.36 0.0M
2021-07-01 34.22 34.36 34.21 34.24 0.0M
2021-06-30 34.20 34.32 34.19 34.23 0.0M
2021-06-29 34.22 34.32 34.18 34.25 0.0M
2021-06-28 34.20 34.31 34.16 34.21 0.0M
2021-06-25 34.16 34.30 34.16 34.30 0.0M
2021-06-24 34.22 34.28 34.14 34.14 0.0M
2021-06-23 34.12 34.22 34.11 34.15 0.0M
2021-06-22 34.04 34.23 34.01 34.10 0.0M
2021-06-21 33.77 34.05 33.77 34.04 0.4M
2021-06-18 33.95 34.01 33.85 33.91 0.0M
2021-06-17 34.05 34.13 34.01 34.07 0.0M
2021-06-16 34.07 34.14 33.98 34.05 0.0M
2021-06-15 34.06 34.15 34.03 34.11 0.0M
2021-06-14 34.04 34.15 34.01 34.11 0.0M
2021-06-11 34.06 34.16 34.04 34.11 0.0M
2021-06-10 34.00 34.14 33.98 34.12 0.0M
2021-06-09 33.99 34.09 33.95 34.01 0.0M
2021-06-08 33.99 34.08 33.94 34.02 0.0M
2021-06-07 33.97 34.08 33.93 33.97 0.0M
2021-06-04 33.92 34.02 33.92 34.02 0.0M
2021-06-03 33.81 33.95 33.81 33.91 0.0M
2021-06-02 34.00 34.00 33.88 33.89 0.1M
2021-06-01 33.90 34.02 33.83 33.89 0.1M
2021-05-28 33.88 34.01 33.88 33.94 0.1M
2021-05-27 33.90 33.95 33.83 33.95 0.0M
2021-05-26 33.79 33.93 33.78 33.86 0.0M
2021-05-25 33.82 33.92 33.77 33.82 0.0M
2021-05-24 33.98 33.98 33.73 33.92 0.0M
2021-05-21 33.82 33.82 33.65 33.71 0.0M
2021-05-20 33.59 33.78 33.57 33.75 0.0M
2021-05-19 33.38 33.52 33.37 33.52 0.0M
2021-05-18 33.69 33.76 33.63 33.63 0.0M
2021-05-17 33.68 33.79 33.62 33.77 0.0M
2021-05-14 33.66 33.80 33.64 33.79 0.0M
2021-05-13 33.40 33.60 33.40 33.58 0.0M
2021-05-12 33.61 33.61 33.34 33.38 0.0M
2021-05-11 33.57 33.69 33.57 33.67 0.0M
2021-05-10 33.97 33.97 33.79 33.79 0.0M
2021-05-07 33.85 33.97 33.81 33.92 0.2M
2021-05-06 33.85 33.93 33.72 33.82 0.2M
2021-05-05 33.73 33.86 33.66 33.74 0.0M
2021-05-04 33.70 33.85 33.61 33.71 0.0M
2021-05-03 33.76 33.89 33.76 33.82 0.0M
2021-04-30 33.74 33.83 33.74 33.83 0.0M
2021-04-29 33.96 33.96 33.73 33.84 0.0M
2021-04-28 33.75 33.87 33.75 33.80 0.0M
2021-04-27 33.78 33.84 33.71 33.79 0.0M
2021-04-26 33.88 33.89 33.74 33.78 0.6M
2021-04-23 33.62 33.84 33.62 33.78 0.0M
2021-04-22 33.74 33.81 33.63 33.75 0.0M
2021-04-21 33.75 33.86 33.66 33.79 0.1M
2021-04-20 33.66 33.76 33.62 33.70 0.0M
2021-04-19 33.78 33.79 33.63 33.75 0.0M
2021-04-16 33.87 33.88 33.72 33.88 0.0M
2021-04-15 33.80 33.81 33.69 33.69 0.1M
2021-04-14 33.69 33.78 33.62 33.69 0.1M
2021-04-13 33.76 33.77 33.66 33.69 0.0M
2021-04-12 33.70 33.73 33.63 33.65 0.0M
2021-04-09 33.62 33.70 33.59 33.68 0.0M
2021-04-08 33.68 33.68 33.57 33.59 0.0M
2021-04-07 33.69 33.69 33.53 33.55 0.2M
2021-04-06 33.50 33.63 33.50 33.55 0.1M
2021-04-05 33.54 33.63 33.47 33.59 0.0M
2021-04-01 33.31 33.41 33.29 33.38 0.1M
2021-03-31 33.26 33.33 33.18 33.19 0.0M
2021-03-30 33.07 33.23 33.07 33.19 0.0M
2021-03-29 33.19 33.24 33.05 33.17 0.0M
2021-03-26 32.86 33.16 32.86 33.16 0.1M
2021-03-25 32.93 33.01 32.70 32.98 0.1M
2021-03-24 32.94 33.10 32.84 32.84 0.1M
2021-03-23 33.22 33.22 32.87 32.88 0.0M
2021-03-22 32.93 33.11 32.93 33.03 0.0M
2021-03-19 32.84 33.01 32.77 32.94 0.1M
2021-03-18 33.03 33.11 32.87 32.94 0.1M
2021-03-17 33.04 33.17 32.85 33.14 0.1M
2021-03-16 33.01 33.14 33.00 33.11 0.1M
2021-03-15 33.01 33.05 32.84 32.97 0.1M
2021-03-12 32.80 32.99 32.80 32.99 0.0M
2021-03-11 32.82 32.98 32.81 32.94 0.1M
2021-03-10 32.82 32.85 32.71 32.83 0.2M
2021-03-09 32.57 32.77 32.56 32.62 0.1M
2021-03-08 32.60 32.72 32.45 32.52 0.2M
2021-03-05 32.28 32.61 32.14 32.61 0.1M
2021-03-04 32.47 32.54 32.10 32.28 0.1M
2021-03-03 32.59 32.68 32.45 32.54 0.1M
2021-03-02 32.77 32.80 32.63 32.75 0.1M
2021-03-01 32.59 32.83 32.59 32.79 0.1M
2021-02-26 32.55 32.67 32.40 32.51 0.1M
2021-02-25 32.81 32.81 32.39 32.52 0.1M
2021-02-24 32.64 32.83 32.57 32.78 0.1M
2021-02-23 32.51 32.67 32.41 32.63 0.2M
2021-02-22 32.57 32.75 32.57 32.66 0.2M
2021-02-19 32.69 32.78 32.69 32.70 0.3M
2021-02-18 32.81 32.81 32.67 32.69 0.4M
2021-02-17 32.76 32.76 32.67 32.69 0.2M
2021-02-16 32.70 32.75 32.68 32.69 0.0M
2021-02-12 32.80 32.81 32.70 32.73 0.0M
2021-02-11 32.66 32.79 32.65 32.78 0.1M
2021-02-10 32.66 32.70 32.65 32.70 0.0M
2021-02-09 32.72 32.75 32.66 32.68 0.0M
2021-02-08 32.78 32.78 32.65 32.67 0.1M
2021-02-05 32.64 32.74 32.62 32.72 0.0M
2021-02-04 32.60 32.75 32.60 32.70 0.0M
2021-02-03 32.56 32.68 32.56 32.65 0.1M
2021-02-02 32.50 32.68 32.50 32.68 0.1M
2021-02-01 32.48 32.57 32.27 32.56 0.0M
2021-01-29 32.31 32.40 32.20 32.35 0.0M
2021-01-28 32.61 32.61 32.38 32.53 0.0M
2021-01-27 32.58 32.58 32.27 32.28 0.1M
2021-01-26 32.68 32.68 32.52 32.59 0.0M
2021-01-25 32.65 32.66 32.45 32.66 0.1M
2021-01-22 32.57 32.59 32.53 32.56 0.1M
2021-01-21 32.59 32.64 32.52 32.56 0.0M
2021-01-20 32.56 32.58 32.46 32.54 0.3M
2021-01-19 32.75 32.75 32.38 32.45 0.1M
2021-01-15 32.50 32.50 32.33 32.36 0.4M
2021-01-14 32.48 32.55 32.43 32.43 0.1M
2021-01-13 32.41 32.50 32.41 32.44 0.4M
2021-01-12 32.39 32.51 32.38 32.41 0.2M
2021-01-11 32.47 32.48 32.37 32.40 0.1M
2021-01-08 32.41 32.51 32.30 32.44 0.2M
2021-01-07 32.33 32.46 32.28 32.40 0.1M
2021-01-06 32.28 32.52 32.22 32.23 0.1M
2021-01-05 32.20 32.30 32.14 32.23 0.2M
2021-01-04 32.39 32.39 32.03 32.18 1.1M