FT Cboe Vest U.S. Equity Deep Buffer - November (DNOV)

DNOV
🏛️ Estados Unidos →
46.75
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
2025-09-26 46.71 46.75 46.60 46.75 0.0M
2025-09-25 46.53 46.62 46.51 46.56 0.0M
2025-09-24 46.75 46.75 46.62 46.66 0.0M
2025-09-23 46.80 46.80 46.63 46.68 0.0M
2025-09-22 46.62 46.77 46.62 46.77 0.0M
2025-09-19 46.66 46.80 46.62 46.72 0.0M
2025-09-18 46.73 46.73 46.61 46.62 0.0M
2025-09-17 46.61 46.61 46.47 46.53 0.0M
2025-09-16 46.53 46.55 46.51 46.55 0.0M
2025-09-15 46.59 46.63 46.53 46.58 0.0M
2025-09-12 46.49 46.53 46.47 46.53 0.0M
2025-09-11 46.45 46.50 46.45 46.50 0.0M
2025-09-10 46.44 46.44 46.27 46.32 0.0M
2025-09-09 46.23 46.26 46.17 46.26 0.0M
2025-09-08 46.15 46.23 46.15 46.20 0.0M
2025-09-05 46.09 46.12 46.03 46.11 0.0M
2025-09-04 46.03 46.16 46.01 46.16 0.0M
2025-09-03 45.89 45.99 45.86 45.95 0.0M
2025-09-02 45.68 45.82 45.62 45.82 0.0M
2025-08-29 46.02 46.02 45.95 45.98 0.0M
2025-08-28 46.06 46.14 46.04 46.11 0.0M
2025-08-27 46.05 46.08 46.01 46.08 0.0M
2025-08-26 45.97 46.04 45.87 46.04 0.0M
2025-08-25 45.91 45.98 45.90 45.90 0.0M
2025-08-22 45.93 45.99 45.93 45.97 0.0M
2025-08-21 45.63 45.69 45.53 45.56 0.0M
2025-08-20 45.68 45.70 45.52 45.68 0.0M
2025-08-19 45.84 45.89 45.69 45.71 0.0M
2025-08-18 45.85 45.90 45.84 45.88 0.0M
2025-08-15 45.92 45.92 45.84 45.84 0.0M
2025-08-14 45.79 45.95 45.79 45.95 0.0M
2025-08-13 45.89 45.92 45.86 45.89 0.0M
2025-08-12 45.80 45.84 45.79 45.84 0.0M
2025-08-11 45.63 45.68 45.55 45.55 0.0M
2025-08-08 45.48 45.60 45.48 45.59 0.0M
2025-08-07 45.56 45.56 45.30 45.35 0.0M
2025-08-06 45.25 45.41 45.25 45.37 0.0M
2025-08-05 45.34 45.42 45.20 45.20 0.0M
2025-08-04 45.17 45.34 45.17 45.32 0.0M
2025-08-01 44.93 45.06 44.85 44.92 0.0M
2025-07-31 45.61 45.63 45.32 45.32 0.1M
2025-07-30 45.47 45.53 45.36 45.46 0.0M
2025-07-29 45.65 45.65 45.44 45.44 0.0M
2025-07-28 45.51 45.53 45.46 45.51 0.0M
2025-07-25 45.42 45.54 45.42 45.49 0.0M
2025-07-24 45.37 45.44 45.37 45.40 0.0M
2025-07-23 45.24 45.35 45.22 45.35 0.0M
2025-07-22 45.08 45.18 45.08 45.18 0.0M
2025-07-21 45.13 45.29 45.13 45.15 0.0M
2025-07-18 45.12 45.12 45.03 45.10 0.0M
2025-07-17 45.00 45.11 44.99 45.11 0.0M
2025-07-16 44.98 44.98 44.82 44.95 0.0M
2025-07-15 44.98 45.00 44.86 44.86 0.0M
2025-07-14 44.85 44.97 44.85 44.96 0.0M
2025-07-11 44.84 44.94 44.84 44.92 0.0M
2025-07-10 44.86 45.00 44.86 44.99 0.0M
2025-07-09 44.88 44.91 44.81 44.91 0.0M
2025-07-08 44.72 44.82 44.72 44.75 0.0M
2025-07-07 44.82 44.88 44.63 44.75 0.0M
2025-07-03 44.86 44.98 44.86 44.96 0.0M
2025-07-02 44.70 44.75 44.61 44.75 0.0M
2025-07-01 44.62 44.71 44.57 44.64 0.0M
2025-06-30 44.58 44.69 44.53 44.69 0.0M
2025-06-27 44.48 44.62 44.31 44.51 0.0M
2025-06-26 44.33 44.42 44.33 44.42 0.0M
2025-06-25 44.22 44.27 44.14 44.17 0.0M
2025-06-24 44.11 44.21 44.05 44.18 0.0M
2025-06-23 43.69 43.90 43.58 43.90 0.0M
2025-06-20 43.82 43.82 43.58 43.61 0.0M
2025-06-18 43.70 43.84 43.67 43.68 0.0M
2025-06-17 43.75 43.85 43.65 43.69 0.0M
2025-06-16 43.86 44.00 43.86 43.88 0.0M
2025-06-13 43.85 43.85 43.59 43.62 0.0M
2025-06-12 43.82 43.97 43.82 43.97 0.0M
2025-06-11 43.95 43.96 43.75 43.84 0.0M
2025-06-10 43.81 43.95 43.76 43.92 0.0M
2025-06-09 43.69 43.80 43.69 43.75 0.0M
2025-06-06 43.67 43.80 43.67 43.73 0.0M
2025-06-05 43.56 43.68 43.37 43.44 0.0M
2025-06-04 43.60 43.60 43.58 43.58 0.0M
2025-06-03 43.40 43.63 43.38 43.60 0.0M
2025-06-02 43.21 43.44 43.21 43.42 0.0M
2025-05-30 43.17 43.36 43.11 43.35 0.0M
2025-05-29 43.32 43.39 43.20 43.31 0.0M
2025-05-28 43.34 43.40 43.18 43.18 0.0M
2025-05-27 43.12 43.40 43.12 43.35 0.0M
2025-05-23 42.68 43.00 42.68 42.88 0.0M
2025-05-22 43.02 43.15 42.98 43.03 0.0M
2025-05-21 43.29 43.45 42.97 43.09 0.0M
2025-05-20 43.40 43.48 43.33 43.40 0.0M
2025-05-19 43.33 43.56 43.33 43.56 0.0M
2025-05-16 43.31 43.48 43.30 43.46 0.0M
2025-05-15 43.09 43.29 43.08 43.22 0.0M
2025-05-14 43.24 43.24 43.11 43.19 0.0M
2025-05-13 42.93 43.22 42.93 43.11 0.1M
2025-05-12 42.82 42.93 42.76 42.93 0.0M
2025-05-09 42.19 42.25 42.19 42.21 0.0M
2025-05-08 42.14 42.42 42.14 42.24 0.0M
2025-05-07 42.14 42.18 41.92 42.11 0.0M
2025-05-06 42.07 42.10 41.97 42.05 0.0M
2025-05-05 42.01 42.37 42.01 42.19 0.0M
2025-05-02 42.13 42.44 42.13 42.34 0.0M
2025-05-01 42.12 42.19 42.02 42.02 0.0M
2025-04-30 42.09 42.09 41.38 41.88 0.0M
2025-04-29 41.64 41.86 41.61 41.81 0.0M
2025-04-28 41.72 41.72 41.49 41.69 0.0M
2025-04-25 41.48 41.69 41.47 41.69 0.0M
2025-04-24 41.37 41.50 41.34 41.49 0.0M
2025-04-23 41.31 41.41 41.09 41.11 0.0M
2025-04-22 40.47 40.77 40.47 40.76 0.0M
2025-04-21 40.37 40.40 40.10 40.33 0.0M
2025-04-17 40.69 40.89 40.68 40.74 0.0M
2025-04-16 40.85 41.00 40.51 40.68 0.0M
2025-04-15 41.38 41.38 41.08 41.16 0.0M
2025-04-14 41.50 41.50 41.08 41.20 0.0M
2025-04-11 40.73 41.04 40.58 40.96 0.0M
2025-04-10 40.88 40.88 40.07 40.58 0.0M
2025-04-09 39.61 41.38 39.49 41.38 0.0M
2025-04-08 40.59 40.59 39.39 39.59 0.0M
2025-04-07 39.17 40.52 39.17 39.91 0.0M
2025-04-04 40.50 40.50 39.89 39.89 0.0M
2025-04-03 41.53 41.56 39.00 41.09 0.1M
2025-04-02 42.03 42.23 42.00 42.18 0.0M
2025-04-01 41.77 42.05 41.77 42.00 0.0M
2025-03-31 41.57 41.92 41.57 41.92 0.0M
2025-03-28 42.18 42.18 41.75 41.81 0.0M
2025-03-27 42.31 42.38 42.21 42.27 0.0M
2025-03-26 42.55 42.55 42.29 42.32 0.0M
2025-03-25 42.56 42.63 42.53 42.60 0.0M
2025-03-24 42.47 42.57 42.42 42.57 0.0M
2025-03-21 41.99 42.14 41.90 42.14 0.0M
2025-03-20 42.01 42.32 42.01 42.13 0.0M
2025-03-19 42.07 42.27 42.04 42.18 0.0M
2025-03-18 42.04 42.04 41.87 41.97 0.0M
2025-03-17 42.11 42.32 42.03 42.21 0.0M
2025-03-14 41.81 42.04 41.81 42.04 0.0M
2025-03-13 41.90 41.90 41.48 41.55 0.0M
2025-03-12 41.95 41.99 41.83 41.85 0.0M
2025-03-11 41.89 42.03 41.78 41.79 0.0M
2025-03-10 42.28 42.28 41.79 41.92 0.0M
2025-03-07 42.58 42.63 42.29 42.63 0.0M
2025-03-06 42.62 42.71 42.38 42.53 0.0M
2025-03-05 42.72 42.95 42.49 42.92 0.0M
2025-03-04 42.84 42.95 42.43 42.64 0.0M
2025-03-03 43.46 43.46 42.77 42.82 0.1M
2025-02-28 43.10 43.32 42.88 43.32 0.0M
2025-02-27 43.38 43.38 42.92 43.00 0.0M
2025-02-26 43.42 43.54 43.27 43.35 0.0M
2025-02-25 43.36 43.37 43.16 43.33 0.0M
2025-02-24 43.54 43.61 43.43 43.44 0.0M
2025-02-21 43.87 43.92 43.54 43.54 0.0M
2025-02-20 43.82 43.91 43.82 43.91 0.0M
2025-02-19 43.94 44.00 43.84 43.98 0.0M
2025-02-18 43.88 43.88 43.82 43.88 0.0M
2025-02-14 43.85 43.91 43.84 43.87 0.0M
2025-02-13 43.65 43.86 43.64 43.84 0.0M
2025-02-12 43.52 43.66 43.42 43.66 0.0M
2025-02-11 43.55 43.70 43.55 43.65 0.0M
2025-02-10 43.65 43.67 43.64 43.64 0.0M
2025-02-07 43.78 43.78 43.50 43.54 0.0M
2025-02-06 43.67 43.74 43.63 43.74 0.0M
2025-02-05 43.50 43.64 43.46 43.63 0.0M
2025-02-04 43.43 43.57 43.41 43.57 0.0M
2025-02-03 43.23 43.44 43.11 43.36 0.0M
2025-01-31 43.80 43.80 43.55 43.55 0.0M
2025-01-30 43.66 43.68 43.50 43.67 0.0M
2025-01-29 43.58 43.61 43.46 43.55 0.0M
2025-01-28 43.39 43.68 43.39 43.64 0.0M
2025-01-27 43.37 43.43 43.31 43.42 0.0M
2025-01-24 43.76 43.84 43.70 43.72 0.0M
2025-01-23 43.63 43.75 43.63 43.75 0.0M
2025-01-22 43.63 43.71 43.63 43.64 0.0M
2025-01-21 43.33 43.54 43.33 43.52 0.0M
2025-01-17 43.33 43.43 43.32 43.32 0.0M
2025-01-16 43.14 43.21 43.10 43.10 0.0M
2025-01-15 43.06 43.25 43.05 43.14 0.0M
2025-01-14 42.81 42.81 42.60 42.71 0.0M
2025-01-13 42.55 42.69 42.47 42.69 0.0M
2025-01-10 42.84 42.95 42.61 42.68 0.0M
2025-01-08 42.96 43.04 42.89 42.99 0.0M
2025-01-07 43.19 43.19 42.93 42.99 0.0M
2025-01-06 43.25 43.41 43.20 43.27 0.0M
2025-01-03 42.91 43.17 42.91 43.17 0.0M
2025-01-02 43.21 43.21 42.67 42.79 0.0M