FT Cboe Vest U.S. Equity Deep Buffer - March (DMAR)

DMAR
🏛️ Estados Unidos →
40.72
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 38.24 38.35 38.12 38.17 0.0M
2024-12-30 38.14 38.27 38.14 38.25 0.0M
2024-12-27 38.38 38.38 38.23 38.36 0.0M
2024-12-26 38.45 38.49 38.45 38.48 0.0M
2024-12-24 38.40 38.49 38.35 38.49 0.0M
2024-12-23 38.12 38.29 38.11 38.28 0.0M
2024-12-20 37.98 38.25 37.98 38.15 0.0M
2024-12-19 38.04 38.04 37.94 37.94 0.0M
2024-12-18 38.41 38.44 38.00 38.00 0.0M
2024-12-17 38.38 38.43 38.37 38.43 0.0M
2024-12-16 38.40 38.47 38.40 38.47 0.1M
2024-12-13 38.42 38.44 38.38 38.44 0.0M
2024-12-12 38.41 38.48 38.40 38.42 0.0M
2024-12-11 38.45 38.45 38.42 38.43 0.0M
2024-12-10 38.37 38.40 38.35 38.38 0.0M
2024-12-09 38.41 38.41 38.36 38.39 0.0M
2024-12-06 38.42 38.49 38.40 38.45 0.0M
2024-12-05 38.47 38.48 38.38 38.42 0.0M
2024-12-04 38.46 38.48 38.38 38.43 0.0M
2024-12-03 38.33 38.43 38.33 38.39 0.0M
2024-12-02 38.39 38.41 38.34 38.38 0.0M
2024-11-29 38.31 38.35 38.31 38.35 0.0M
2024-11-27 38.28 38.30 38.22 38.27 0.0M
2024-11-26 38.23 38.31 38.20 38.29 0.0M
2024-11-25 38.22 38.23 38.16 38.18 0.0M
2024-11-22 38.07 38.14 38.04 38.12 0.6M
2024-11-21 38.05 38.08 37.96 38.07 0.0M
2024-11-20 37.97 37.97 37.85 37.96 0.0M
2024-11-19 37.84 38.00 37.84 37.98 0.0M
2024-11-18 37.88 38.00 37.87 37.95 0.0M
2024-11-15 37.96 37.96 37.79 37.88 0.0M
2024-11-14 38.20 38.20 38.04 38.06 0.0M
2024-11-13 38.09 38.15 38.05 38.11 0.0M
2024-11-12 38.19 38.19 38.05 38.10 0.0M
2024-11-11 38.10 38.15 38.07 38.11 0.0M
2024-11-08 38.11 38.14 38.06 38.07 0.0M
2024-11-07 38.06 38.06 37.98 38.04 0.0M
2024-11-06 37.86 37.95 37.86 37.95 0.0M
2024-11-05 37.43 37.55 37.43 37.55 0.0M
2024-11-04 37.31 37.40 37.28 37.31 0.0M
2024-11-01 37.38 37.44 37.34 37.36 0.1M
2024-10-31 37.35 37.41 37.30 37.31 0.0M
2024-10-30 37.61 37.70 37.55 37.55 0.0M
2024-10-29 37.63 37.68 37.61 37.66 0.0M
2024-10-28 37.62 37.68 37.61 37.63 0.0M
2024-10-25 37.68 37.71 37.56 37.56 0.0M
2024-10-24 37.52 37.60 37.51 37.57 0.0M
2024-10-23 37.60 37.66 37.43 37.53 0.0M
2024-10-22 37.58 37.71 37.58 37.71 0.0M
2024-10-21 37.65 37.65 37.57 37.64 0.0M
2024-10-18 37.64 37.69 37.64 37.66 0.0M
2024-10-17 37.60 37.64 37.57 37.60 0.0M
2024-10-16 37.52 37.60 37.51 37.58 0.0M
2024-10-15 37.57 37.57 37.49 37.50 0.0M
2024-10-14 37.46 37.60 37.46 37.60 0.0M
2024-10-11 37.38 37.54 37.38 37.49 0.0M
2024-10-10 37.39 37.40 37.34 37.40 0.0M
2024-10-09 37.34 37.44 37.34 37.43 0.0M
2024-10-08 37.20 37.34 37.18 37.32 0.0M
2024-10-07 37.21 37.25 37.13 37.14 0.0M
2024-10-04 37.28 37.31 37.20 37.31 0.0M
2024-10-03 37.14 37.22 37.08 37.14 0.0M
2024-10-02 37.12 37.21 37.12 37.20 0.0M
2024-10-01 37.17 37.25 37.09 37.15 0.0M
2024-09-30 37.23 37.34 37.23 37.34 0.1M
2024-09-27 37.29 37.34 37.28 37.28 0.0M
2024-09-26 37.26 37.31 37.25 37.31 0.0M
2024-09-25 37.26 37.32 37.21 37.24 0.0M
2024-09-24 37.38 37.38 37.19 37.28 0.0M
2024-09-23 37.19 37.23 37.18 37.20 0.0M
2024-09-20 37.13 37.23 37.09 37.17 0.0M
2024-09-19 37.08 37.20 37.07 37.19 0.1M
2024-09-18 36.89 37.01 36.87 36.88 0.0M
2024-09-17 36.97 36.99 36.88 36.91 0.0M
2024-09-16 36.89 36.91 36.81 36.91 0.0M
2024-09-13 36.81 36.88 36.81 36.88 0.0M
2024-09-12 36.55 36.75 36.55 36.70 0.0M
2024-09-11 36.06 36.60 36.06 36.60 0.0M
2024-09-10 36.35 36.39 36.19 36.39 0.0M
2024-09-09 36.21 36.32 36.21 36.28 0.0M
2024-09-06 36.43 36.43 36.02 36.04 0.0M
2024-09-05 36.51 36.53 36.31 36.46 0.0M
2024-09-04 36.47 36.55 36.35 36.47 0.1M
2024-09-03 36.77 36.77 36.41 36.48 0.1M
2024-08-30 36.90 36.93 36.73 36.93 0.0M
2024-08-29 36.88 36.89 36.69 36.73 0.0M
2024-08-28 36.72 36.84 36.61 36.67 0.0M
2024-08-27 36.71 36.84 36.70 36.82 0.0M
2024-08-26 36.83 36.83 36.77 36.77 0.0M
2024-08-23 36.70 36.84 36.68 36.84 0.0M
2024-08-22 36.76 36.76 36.57 36.61 0.0M
2024-08-21 36.70 36.76 36.67 36.73 0.0M
2024-08-20 36.71 36.73 36.63 36.70 0.3M
2024-08-19 36.46 36.69 36.46 36.69 0.0M
2024-08-16 36.39 36.56 36.39 36.55 0.0M
2024-08-15 36.34 36.49 36.28 36.44 0.0M
2024-08-14 36.08 36.18 36.02 36.17 0.0M
2024-08-13 35.83 36.05 35.83 36.04 0.0M
2024-08-12 35.70 35.77 35.66 35.69 0.0M
2024-08-09 35.54 35.75 35.54 35.65 0.0M
2024-08-08 35.26 35.61 35.25 35.56 0.0M
2024-08-07 35.57 35.59 35.16 35.16 0.6M
2024-08-06 35.21 35.57 35.21 35.34 0.0M
2024-08-05 35.02 35.33 35.01 35.04 0.0M
2024-08-02 35.78 35.78 35.50 35.62 0.0M
2024-08-01 36.39 36.40 35.88 36.03 0.0M
2024-07-31 36.29 36.37 36.24 36.29 0.0M
2024-07-30 36.18 36.18 35.87 36.00 0.0M
2024-07-29 36.11 36.12 35.96 36.04 0.0M
2024-07-26 35.94 36.10 35.94 36.01 0.0M
2024-07-25 35.84 36.06 35.78 35.78 0.1M
2024-07-24 36.10 36.10 35.92 35.93 0.0M
2024-07-23 36.31 36.43 36.30 36.31 0.0M
2024-07-22 36.38 36.42 36.25 36.39 0.1M
2024-07-19 36.32 36.32 36.14 36.21 0.0M
2024-07-18 36.46 36.46 36.21 36.32 0.0M
2024-07-17 36.46 36.48 36.39 36.41 0.0M
2024-07-16 36.60 36.65 36.60 36.65 0.0M
2024-07-15 36.66 36.66 36.54 36.56 0.0M
2024-07-12 36.47 36.62 36.45 36.53 0.0M
2024-07-11 36.52 36.52 36.37 36.45 0.0M
2024-07-10 36.45 36.54 36.39 36.53 0.0M
2024-07-09 36.39 36.47 36.37 36.39 0.0M
2024-07-08 36.34 36.38 36.33 36.34 0.0M
2024-07-05 36.24 36.36 36.24 36.33 0.0M
2024-07-03 36.21 36.24 36.18 36.24 0.0M
2024-07-02 36.03 36.17 36.00 36.15 0.0M
2024-07-01 35.97 36.03 35.92 36.03 0.0M
2024-06-28 36.10 36.17 35.99 36.00 0.0M
2024-06-27 35.99 36.04 35.97 36.03 0.0M
2024-06-26 35.91 36.01 35.91 35.95 0.5M
2024-06-25 35.91 36.00 35.89 35.96 0.4M
2024-06-24 35.96 36.00 35.91 35.91 0.0M
2024-06-21 35.96 35.99 35.91 35.98 0.0M
2024-06-20 36.02 36.04 35.91 35.95 0.0M
2024-06-18 35.95 36.03 35.95 36.03 0.0M
2024-06-17 35.77 36.04 35.77 35.97 0.0M
2024-06-14 35.79 35.80 35.76 35.80 0.0M
2024-06-13 35.80 35.82 35.72 35.82 0.0M
2024-06-12 35.79 35.85 35.70 35.77 0.1M
2024-06-11 35.49 35.59 35.48 35.58 0.0M
2024-06-10 35.42 35.56 35.42 35.56 0.0M
2024-06-07 35.42 35.57 35.42 35.48 0.0M
2024-06-06 35.54 35.56 35.45 35.49 0.0M
2024-06-05 35.33 35.52 35.28 35.50 0.0M
2024-06-04 35.24 35.31 35.14 35.28 0.1M
2024-06-03 35.27 35.28 35.04 35.21 0.0M
2024-05-31 35.07 35.17 34.89 35.16 0.1M
2024-05-30 35.10 35.15 34.99 35.03 0.0M
2024-05-29 35.16 35.24 35.15 35.17 0.0M
2024-05-28 35.30 35.33 35.21 35.33 0.0M
2024-05-24 35.18 35.32 35.18 35.27 0.0M
2024-05-23 35.30 35.36 35.07 35.14 0.0M
2024-05-22 35.32 35.35 35.17 35.24 0.0M
2024-05-21 35.23 35.35 35.23 35.35 0.0M
2024-05-20 35.22 35.33 35.22 35.27 0.0M
2024-05-17 35.22 35.26 35.17 35.26 0.0M
2024-05-16 35.25 35.30 35.19 35.22 0.0M
2024-05-15 35.05 35.25 35.05 35.25 0.0M
2024-05-14 34.90 35.02 34.87 35.00 0.0M
2024-05-13 34.90 34.92 34.85 34.91 0.0M
2024-05-10 34.95 34.95 34.84 34.90 0.0M
2024-05-09 34.75 34.86 34.69 34.85 0.2M
2024-05-08 34.66 34.76 34.64 34.74 0.0M
2024-05-07 34.73 34.78 34.67 34.73 0.1M
2024-05-06 34.61 34.70 34.58 34.68 0.0M
2024-05-03 34.49 34.53 34.40 34.50 0.3M
2024-05-02 34.13 34.26 34.02 34.22 0.1M
2024-05-01 34.10 34.37 34.01 34.06 0.0M
2024-04-30 34.42 34.43 34.14 34.14 0.1M
2024-04-29 34.45 34.48 34.34 34.43 0.1M
2024-04-26 34.25 34.44 34.22 34.39 0.0M
2024-04-25 34.02 34.22 33.97 34.18 0.0M
2024-04-24 34.33 34.33 34.19 34.29 0.1M
2024-04-23 34.15 34.29 34.13 34.28 0.0M
2024-04-22 33.92 34.15 33.87 34.01 0.1M
2024-04-19 34.02 34.03 33.81 33.87 0.2M
2024-04-18 34.03 34.18 34.00 34.03 0.0M
2024-04-17 34.29 34.29 34.05 34.07 0.1M
2024-04-16 34.21 34.27 34.11 34.20 0.0M
2024-04-15 34.64 34.64 34.20 34.23 0.0M
2024-04-12 34.60 34.63 34.41 34.46 0.1M
2024-04-11 34.64 34.77 34.51 34.74 0.0M
2024-04-10 34.57 34.63 34.50 34.57 0.1M
2024-04-09 34.82 34.83 34.58 34.75 0.1M
2024-04-08 34.77 34.79 34.70 34.74 0.0M
2024-04-05 34.60 34.80 34.60 34.75 0.6M
2024-04-04 34.91 34.93 34.52 34.53 0.1M
2024-04-03 34.69 34.83 34.67 34.77 0.1M
2024-04-02 34.71 34.75 34.64 34.75 0.1M
2024-04-01 34.92 34.92 34.77 34.84 0.2M
2024-03-28 34.85 34.94 34.85 34.90 0.1M
2024-03-27 34.83 34.86 34.72 34.85 0.1M
2024-03-26 34.81 34.83 34.72 34.72 0.1M
2024-03-25 34.80 34.81 34.73 34.76 0.2M
2024-03-22 34.84 34.88 34.79 34.82 0.1M
2024-03-21 34.91 34.91 34.81 34.83 0.2M
2024-03-20 34.62 34.80 34.59 34.80 1.0M
2024-03-19 34.48 34.63 34.45 34.63 0.5M
2024-03-18 34.55 34.59 34.50 34.50 1.1M
2024-03-15 34.44 34.44 34.37 34.43 0.3M
2024-03-14 34.38 34.42 34.33 34.39 0.0M
2024-03-13 34.37 34.41 34.32 34.39 0.0M
2024-03-12 34.36 34.44 34.35 34.37 0.0M
2024-03-11 34.33 34.40 34.31 34.35 0.0M
2024-03-08 34.38 34.40 34.33 34.35 0.0M
2024-03-07 34.40 34.40 34.31 34.31 0.0M
2024-03-06 34.32 34.36 34.31 34.34 0.0M
2024-03-05 34.35 34.37 34.30 34.31 0.0M
2024-03-04 34.34 34.36 34.30 34.33 0.0M
2024-03-01 34.32 34.32 34.28 34.32 0.0M
2024-02-29 34.31 34.32 34.26 34.31 0.0M
2024-02-28 34.26 34.34 34.26 34.30 0.0M
2024-02-27 34.32 34.32 34.27 34.30 0.0M
2024-02-26 34.29 34.33 34.25 34.29 0.0M
2024-02-23 34.31 34.31 34.24 34.26 0.0M
2024-02-22 34.28 34.28 34.23 34.26 0.5M
2024-02-21 34.24 34.27 34.21 34.25 0.3M
2024-02-20 34.22 34.26 34.20 34.24 0.0M
2024-02-16 34.22 34.27 34.21 34.25 0.0M
2024-02-15 34.19 34.26 34.19 34.23 0.0M
2024-02-14 34.22 34.22 34.17 34.21 0.0M
2024-02-13 34.18 34.24 34.15 34.19 0.0M
2024-02-12 34.19 34.21 34.17 34.19 0.0M
2024-02-09 34.20 34.23 34.19 34.19 0.0M
2024-02-08 34.19 34.20 34.15 34.20 0.0M
2024-02-07 34.16 34.19 34.15 34.19 0.0M
2024-02-06 34.17 34.20 34.15 34.17 0.0M
2024-02-05 34.14 34.19 34.14 34.16 0.0M
2024-02-02 34.18 34.18 34.13 34.15 0.0M
2024-02-01 34.08 34.12 34.08 34.11 0.0M
2024-01-31 34.10 34.15 34.08 34.08 0.0M
2024-01-30 34.09 34.13 34.09 34.12 0.0M
2024-01-29 34.07 34.14 34.07 34.11 0.0M
2024-01-26 34.08 34.14 34.07 34.10 0.0M
2024-01-25 34.09 34.09 34.05 34.09 0.0M
2024-01-24 34.07 34.10 34.06 34.08 0.1M
2024-01-23 34.09 34.10 34.02 34.07 0.0M
2024-01-22 34.03 34.08 34.01 34.05 0.0M
2024-01-19 33.99 34.04 33.99 34.04 0.0M
2024-01-18 34.00 34.00 33.95 33.96 0.0M
2024-01-17 33.91 33.94 33.90 33.91 0.0M
2024-01-16 33.93 33.98 33.92 33.96 0.0M
2024-01-12 33.96 33.99 33.94 33.96 0.0M
2024-01-11 34.00 34.00 33.91 33.95 0.0M
2024-01-10 33.97 33.98 33.91 33.94 0.0M
2024-01-09 33.93 33.94 33.90 33.92 0.0M
2024-01-08 33.87 33.91 33.85 33.91 0.0M
2024-01-05 33.83 33.85 33.80 33.83 0.0M
2024-01-04 33.81 33.82 33.77 33.79 0.0M
2024-01-03 33.81 33.84 33.80 33.80 0.0M
2024-01-02 33.80 33.87 33.80 33.84 0.0M