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
2022-12-30 33.27 33.35 33.24 33.33 0.0M
2022-12-29 33.39 33.39 33.28 33.31 0.0M
2022-12-28 33.26 33.32 33.23 33.24 0.0M
2022-12-27 33.31 33.34 33.27 33.27 0.0M
2022-12-23 33.27 33.35 33.24 33.29 0.0M
2022-12-22 33.28 33.34 33.21 33.34 0.0M
2022-12-21 33.39 33.44 33.33 33.44 1.0M
2022-12-20 33.28 33.37 33.25 33.26 0.1M
2022-12-19 33.35 33.35 33.28 33.29 0.0M
2022-12-16 33.36 33.41 33.29 33.41 0.1M
2022-12-15 33.51 33.52 33.40 33.48 0.0M
2022-12-14 33.90 33.96 33.70 33.71 0.0M
2022-12-13 34.15 34.15 33.80 33.91 0.0M
2022-12-12 33.60 33.82 33.60 33.82 0.0M
2022-12-09 33.56 33.74 33.56 33.64 0.0M
2022-12-08 33.63 33.75 33.63 33.72 0.0M
2022-12-07 33.56 33.66 33.56 33.63 0.0M
2022-12-06 33.73 33.73 33.52 33.64 0.1M
2022-12-05 34.03 34.03 33.75 33.81 0.0M
2022-12-02 33.88 34.13 33.88 34.11 0.1M
2022-12-01 34.15 34.18 34.00 34.15 0.0M
2022-11-30 33.66 34.15 33.63 34.10 0.0M
2022-11-29 33.68 33.74 33.65 33.71 0.0M
2022-11-28 33.85 33.85 33.66 33.73 0.0M
2022-11-25 33.92 33.96 33.89 33.91 0.0M
2022-11-23 33.87 33.98 33.86 33.91 0.0M
2022-11-22 33.76 33.88 33.75 33.84 0.0M
2022-11-21 33.71 33.78 33.65 33.73 0.0M
2022-11-18 33.84 33.84 33.68 33.77 0.0M
2022-11-17 33.64 33.81 33.62 33.72 0.0M
2022-11-16 33.82 33.84 33.73 33.74 0.0M
2022-11-15 33.94 34.00 33.81 33.84 0.0M
2022-11-14 33.84 33.97 33.73 33.73 0.0M
2022-11-11 33.90 33.95 33.80 33.88 0.0M
2022-11-10 33.59 33.80 33.59 33.78 0.1M
2022-11-09 33.35 33.38 33.21 33.26 0.1M
2022-11-08 33.36 33.52 33.31 33.41 0.0M
2022-11-07 33.31 33.40 33.28 33.40 0.1M
2022-11-04 33.25 33.35 33.11 33.32 0.0M
2022-11-03 33.08 33.27 33.08 33.19 0.0M
2022-11-02 33.56 33.65 33.19 33.19 0.0M
2022-11-01 33.50 33.61 33.47 33.55 0.0M
2022-10-31 33.64 33.64 33.53 33.57 0.0M
2022-10-28 33.46 33.69 33.46 33.66 0.0M
2022-10-27 33.48 33.52 33.37 33.37 0.0M
2022-10-26 33.45 33.64 33.41 33.41 0.0M
2022-10-25 33.44 33.59 33.44 33.58 0.0M
2022-10-24 33.37 33.42 33.23 33.40 0.0M
2022-10-21 32.95 33.29 32.95 33.29 0.0M
2022-10-20 33.05 33.16 32.96 32.99 0.0M
2022-10-19 33.06 33.14 32.99 33.09 0.0M
2022-10-18 33.22 33.22 33.07 33.12 0.0M
2022-10-17 32.98 33.02 32.95 33.01 0.0M
2022-10-14 32.98 32.98 32.74 32.75 0.0M
2022-10-13 32.59 32.98 32.59 32.98 0.0M
2022-10-12 32.75 32.80 32.70 32.71 0.0M
2022-10-11 32.67 32.84 32.67 32.73 0.0M
2022-10-10 32.78 32.82 32.74 32.79 0.0M
2022-10-07 32.92 32.93 32.82 32.85 0.0M
2022-10-06 33.19 33.26 33.10 33.17 0.1M
2022-10-05 33.16 33.34 33.06 33.27 0.1M
2022-10-04 33.21 33.29 33.17 33.27 0.0M
2022-10-03 32.76 33.00 32.74 32.91 0.0M
2022-09-30 32.78 32.87 32.67 32.67 0.0M
2022-09-29 32.84 32.84 32.72 32.82 0.0M
2022-09-28 32.81 33.13 32.81 33.09 0.0M
2022-09-27 32.95 33.00 32.76 32.85 0.1M
2022-09-26 32.90 33.08 32.82 32.92 0.0M
2022-09-23 33.14 33.14 32.88 32.98 0.0M
2022-09-22 33.19 33.30 33.15 33.25 0.0M
2022-09-21 33.56 33.66 33.33 33.34 0.0M
2022-09-20 33.49 33.61 33.45 33.57 0.0M
2022-09-19 33.43 33.70 33.43 33.70 0.0M
2022-09-16 33.49 33.60 33.44 33.59 0.0M
2022-09-15 33.73 33.86 33.66 33.73 0.0M
2022-09-14 33.81 33.89 33.73 33.82 0.0M
2022-09-13 34.10 34.12 33.76 33.78 0.0M
2022-09-12 34.37 34.51 34.37 34.46 0.0M
2022-09-09 34.12 34.33 34.12 34.30 0.0M
2022-09-08 33.95 34.10 33.88 34.05 0.0M
2022-09-07 33.79 33.97 33.74 33.95 0.0M
2022-09-06 33.78 33.79 33.65 33.68 0.0M
2022-09-02 34.03 34.15 33.74 33.82 0.0M
2022-09-01 33.75 33.92 33.69 33.92 0.0M
2022-08-31 34.09 34.09 33.91 33.91 0.0M
2022-08-30 34.21 34.21 33.93 34.02 0.0M
2022-08-29 34.17 34.28 34.11 34.21 0.1M
2022-08-26 34.88 34.88 34.32 34.32 0.0M
2022-08-25 34.68 34.84 34.68 34.83 0.0M
2022-08-24 34.53 34.67 34.53 34.63 0.0M
2022-08-23 34.67 34.67 34.56 34.58 0.0M
2022-08-22 34.73 34.76 34.57 34.58 0.0M
2022-08-19 35.02 35.03 34.93 34.98 0.1M
2022-08-18 35.16 35.26 35.10 35.20 0.0M
2022-08-17 35.08 35.20 35.08 35.15 0.0M
2022-08-16 35.24 35.37 35.15 35.26 0.0M
2022-08-15 35.00 35.26 35.00 35.26 0.0M
2022-08-12 34.96 35.17 34.96 35.17 0.0M
2022-08-11 35.00 35.07 34.83 34.86 0.0M
2022-08-10 34.80 34.90 34.79 34.85 0.0M
2022-08-09 34.61 34.61 34.46 34.54 0.0M
2022-08-08 34.71 34.73 34.53 34.62 0.0M
2022-08-05 34.37 34.62 34.37 34.59 0.2M
2022-08-04 34.62 34.66 34.57 34.66 0.0M
2022-08-03 34.53 34.65 34.50 34.65 0.0M
2022-08-02 34.41 34.59 34.39 34.43 0.0M
2022-08-01 34.45 34.57 34.44 34.49 0.0M
2022-07-29 34.34 34.59 34.34 34.52 0.0M
2022-07-28 34.01 34.30 34.01 34.29 0.0M
2022-07-27 33.90 34.11 33.81 34.11 0.0M
2022-07-26 33.76 33.79 33.69 33.72 0.0M
2022-07-25 33.94 33.94 33.79 33.86 0.0M
2022-07-22 34.01 34.01 33.77 33.91 0.2M
2022-07-21 33.79 33.97 33.76 33.97 0.0M
2022-07-20 33.71 33.89 33.71 33.86 0.0M
2022-07-19 33.45 33.74 33.45 33.74 0.0M
2022-07-18 33.55 33.60 33.35 33.35 0.1M
2022-07-15 33.35 33.46 33.31 33.44 0.0M
2022-07-14 32.97 33.24 32.91 33.21 0.0M
2022-07-13 33.11 33.33 33.08 33.29 0.0M
2022-07-12 33.40 33.49 33.28 33.33 0.0M
2022-07-11 33.57 33.57 33.41 33.46 0.3M
2022-07-08 33.52 33.71 33.52 33.59 0.0M
2022-07-07 33.43 33.67 33.43 33.62 0.0M
2022-07-06 33.34 33.51 33.31 33.40 0.0M
2022-07-05 33.14 33.36 33.13 33.36 0.0M
2022-07-01 33.22 33.33 33.10 33.33 0.0M
2022-06-30 33.11 33.31 33.11 33.18 0.0M
2022-06-29 33.30 33.37 33.24 33.30 0.0M
2022-06-28 33.77 33.83 33.37 33.39 0.0M
2022-06-27 33.61 33.75 33.59 33.68 0.0M
2022-06-24 33.48 33.69 33.37 33.65 0.0M
2022-06-23 33.14 33.30 33.06 33.25 0.0M
2022-06-22 32.99 33.26 32.99 33.14 0.0M
2022-06-21 32.92 33.19 32.92 33.13 0.0M
2022-06-17 32.82 32.89 32.69 32.82 0.0M
2022-06-16 32.87 32.88 32.67 32.77 0.0M
2022-06-15 33.16 33.41 33.00 33.26 0.1M
2022-06-14 33.16 33.17 32.87 33.05 0.0M
2022-06-13 33.43 33.44 33.02 33.06 0.0M
2022-06-10 33.85 33.86 33.75 33.77 0.0M
2022-06-09 34.50 34.51 34.23 34.25 0.0M
2022-06-08 34.66 34.73 34.51 34.59 0.0M
2022-06-07 34.47 34.78 34.47 34.77 0.0M
2022-06-06 34.73 34.73 34.54 34.61 0.0M
2022-06-03 34.59 34.64 34.44 34.57 0.0M
2022-06-02 34.35 34.79 34.35 34.79 0.1M
2022-06-01 34.69 34.69 34.34 34.52 0.0M
2022-05-31 34.50 34.75 34.50 34.64 0.0M
2022-05-27 34.37 34.67 34.37 34.67 0.0M
2022-05-26 34.09 34.37 34.09 34.34 0.0M
2022-05-25 33.90 34.06 33.83 34.01 0.8M
2022-05-24 33.80 33.90 33.58 33.90 0.1M
2022-05-23 33.74 33.99 33.74 33.93 0.0M
2022-05-20 33.85 33.85 33.35 33.66 0.0M
2022-05-19 33.68 33.85 33.65 33.68 0.0M
2022-05-18 34.25 34.25 33.72 33.75 0.0M
2022-05-17 34.30 34.42 34.21 34.42 0.0M
2022-05-16 34.05 34.21 34.00 34.13 0.0M
2022-05-13 34.07 34.20 34.03 34.19 0.0M
2022-05-12 33.75 33.82 33.53 33.75 0.0M
2022-05-11 34.02 34.20 33.79 33.81 0.0M
2022-05-10 34.13 34.20 33.96 34.05 0.0M
2022-05-09 34.25 34.25 33.98 34.04 0.0M
2022-05-06 34.37 34.54 34.33 34.46 0.0M
2022-05-05 34.94 34.94 34.44 34.52 0.0M
2022-05-04 34.67 35.13 34.60 35.13 0.0M
2022-05-03 34.64 34.71 34.60 34.64 0.0M
2022-05-02 34.46 34.59 34.34 34.59 0.0M
2022-04-29 34.81 34.82 34.51 34.51 0.0M
2022-04-28 34.79 35.14 34.79 35.03 0.0M
2022-04-27 34.87 34.87 34.70 34.72 0.0M
2022-04-26 34.99 35.01 34.70 34.77 0.0M
2022-04-25 34.90 35.16 34.80 35.04 0.0M
2022-04-22 35.33 35.33 35.04 35.04 0.0M
2022-04-21 35.85 35.85 35.42 35.43 0.0M
2022-04-20 35.68 35.74 35.58 35.65 0.1M
2022-04-19 35.46 35.67 35.46 35.64 0.1M
2022-04-18 35.36 35.50 35.36 35.41 0.0M
2022-04-14 35.62 35.63 35.45 35.52 0.0M
2022-04-13 35.51 35.66 35.51 35.63 0.0M
2022-04-12 35.59 35.59 35.40 35.41 0.0M
2022-04-11 35.61 35.62 35.50 35.50 0.0M
2022-04-08 35.67 35.82 35.67 35.67 0.0M
2022-04-07 35.62 35.82 35.62 35.76 0.0M
2022-04-06 35.71 35.73 35.58 35.65 0.0M
2022-04-05 35.97 35.99 35.77 35.77 0.0M
2022-04-04 35.91 35.94 35.90 35.93 0.0M
2022-04-01 35.88 35.91 35.80 35.84 0.0M
2022-03-31 35.96 36.06 35.81 35.81 0.0M
2022-03-30 36.01 36.08 35.94 36.02 0.0M
2022-03-29 36.08 36.11 35.98 36.11 0.1M
2022-03-28 35.87 35.92 35.80 35.92 0.0M
2022-03-25 35.68 35.85 35.68 35.85 0.0M
2022-03-24 35.69 35.86 35.65 35.83 0.0M
2022-03-23 35.66 35.78 35.61 35.61 0.0M
2022-03-22 35.74 35.82 35.73 35.82 0.0M
2022-03-21 35.74 35.74 35.57 35.66 0.0M
2022-03-18 35.45 35.69 35.45 35.64 0.1M
2022-03-17 35.34 35.57 35.34 35.53 0.0M
2022-03-16 35.22 35.34 34.77 35.29 0.1M
2022-03-15 34.89 35.07 34.80 35.04 0.1M
2022-03-14 34.80 34.98 34.64 34.69 0.1M
2022-03-11 35.05 35.10 34.85 34.85 0.0M
2022-03-10 34.97 35.07 34.84 35.01 0.1M
2022-03-09 34.95 35.19 34.95 35.12 0.1M
2022-03-08 34.94 35.12 34.69 34.77 0.1M
2022-03-07 35.22 35.22 34.88 34.88 0.4M
2022-03-04 35.18 35.33 35.15 35.29 0.1M
2022-03-03 35.49 35.55 35.31 35.40 0.1M
2022-03-02 35.22 35.53 35.22 35.50 0.1M
2022-03-01 35.34 35.48 35.13 35.19 0.1M
2022-02-28 35.25 35.51 35.25 35.41 0.1M
2022-02-25 35.28 35.53 35.22 35.52 0.2M
2022-02-24 34.66 35.21 34.61 35.20 0.5M
2022-02-23 35.35 35.35 34.97 34.98 0.2M
2022-02-22 35.36 35.44 35.13 35.21 0.2M
2022-02-18 35.31 35.44 34.84 35.39 0.4M
2022-02-17 35.35 35.44 35.33 35.35 0.0M
2022-02-16 35.35 35.37 35.32 35.37 0.0M
2022-02-15 35.40 35.44 35.30 35.33 0.0M
2022-02-14 35.27 35.32 35.20 35.26 0.0M
2022-02-11 35.37 35.39 35.18 35.25 0.0M
2022-02-10 35.29 35.39 35.28 35.30 0.2M
2022-02-09 35.38 35.39 35.31 35.35 0.0M
2022-02-08 35.24 35.36 35.24 35.31 0.0M
2022-02-07 35.26 35.29 35.21 35.25 0.0M
2022-02-04 35.20 35.30 35.12 35.21 0.0M
2022-02-03 35.32 35.32 35.13 35.16 0.0M
2022-02-02 35.24 35.28 35.23 35.27 0.0M
2022-02-01 35.16 35.24 35.16 35.24 0.0M
2022-01-31 34.91 35.15 34.91 35.15 0.0M
2022-01-28 34.68 35.04 34.64 35.04 0.0M
2022-01-27 34.79 34.93 34.67 34.71 0.0M
2022-01-26 34.94 34.95 34.65 34.70 0.5M
2022-01-25 34.54 34.85 34.54 34.75 0.0M
2022-01-24 34.47 34.85 34.40 34.85 0.0M
2022-01-21 34.94 35.03 34.83 34.86 0.0M
2022-01-20 35.17 35.21 35.05 35.05 0.0M
2022-01-19 35.23 35.23 35.09 35.09 0.1M
2022-01-18 35.16 35.20 35.11 35.17 0.0M
2022-01-14 35.18 35.23 35.17 35.22 0.0M
2022-01-13 35.27 35.31 35.20 35.21 0.0M
2022-01-12 35.26 35.34 35.26 35.27 0.1M
2022-01-11 35.19 35.27 35.19 35.24 0.0M
2022-01-10 35.14 35.24 35.14 35.24 0.0M
2022-01-07 35.23 35.32 35.21 35.31 0.0M
2022-01-06 35.26 35.28 35.20 35.27 0.0M
2022-01-05 35.26 35.31 35.24 35.25 0.0M
2022-01-04 35.27 35.30 35.25 35.28 0.0M
2022-01-03 35.29 35.31 35.24 35.26 0.0M