FT Cboe Vest U.S. Equity Deep Buffer - October (DOCT)

DOCT
🏛️ Estados Unidos →
43.12
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 33.00 33.10 33.00 33.05 0.0M
2021-12-30 33.02 33.13 33.02 33.05 0.0M
2021-12-29 33.08 33.08 33.08 33.08 0.0M
2021-12-28 33.02 33.05 32.98 33.05 0.0M
2021-12-27 32.91 33.04 32.91 33.04 0.0M
2021-12-23 32.92 32.93 32.90 32.93 0.0M
2021-12-22 32.78 32.87 32.73 32.87 0.0M
2021-12-21 32.63 32.79 32.62 32.72 0.0M
2021-12-20 32.57 32.57 32.42 32.54 0.1M
2021-12-17 32.73 32.73 32.63 32.63 0.0M
2021-12-16 32.88 32.89 32.81 32.81 0.0M
2021-12-15 32.69 32.89 32.63 32.89 0.0M
2021-12-14 32.75 32.75 32.65 32.71 0.0M
2021-12-13 32.81 32.82 32.79 32.82 0.0M
2021-12-10 32.91 32.92 32.84 32.90 0.0M
2021-12-09 32.88 32.88 32.83 32.83 0.0M
2021-12-08 32.82 32.88 32.74 32.88 0.0M
2021-12-07 32.86 32.87 32.77 32.77 0.0M
2021-12-06 32.58 32.60 32.50 32.60 0.0M
2021-12-03 32.39 32.39 32.22 32.37 0.0M
2021-12-02 32.55 32.55 32.55 32.55 0.0M
2021-12-01 32.70 32.71 32.45 32.45 0.0M
2021-11-30 32.57 32.57 32.52 32.52 0.0M
2021-11-29 32.69 32.84 32.67 32.80 0.0M
2021-11-26 32.70 32.70 32.61 32.61 0.0M
2021-11-24 32.88 32.88 32.81 32.82 0.2M
2021-11-23 32.88 32.88 32.77 32.86 0.0M
2021-11-22 32.91 32.93 32.86 32.86 0.0M
2021-11-19 32.94 32.95 32.85 32.88 0.0M
2021-11-18 32.90 32.90 32.87 32.90 0.0M
2021-11-17 32.92 32.93 32.83 32.88 0.0M
2021-11-16 32.84 32.98 32.84 32.92 0.0M
2021-11-15 32.93 32.97 32.87 32.92 0.0M
2021-11-12 32.87 32.94 32.84 32.89 0.0M
2021-11-11 32.89 32.89 32.80 32.83 0.0M
2021-11-10 32.90 32.92 32.81 32.82 0.0M
2021-11-09 32.96 32.96 32.87 32.91 0.0M
2021-11-08 32.98 32.99 32.86 32.96 0.1M
2021-11-05 32.96 32.99 32.87 32.95 0.0M
2021-11-04 32.94 32.95 32.85 32.90 0.0M
2021-11-03 32.82 32.90 32.77 32.88 0.0M
2021-11-02 32.84 32.84 32.76 32.82 0.0M
2021-11-01 32.74 32.79 32.70 32.76 0.0M
2021-10-29 32.71 32.78 32.69 32.74 0.0M
2021-10-28 32.71 32.75 32.65 32.73 0.0M
2021-10-27 32.75 32.75 32.63 32.63 0.0M
2021-10-26 32.74 32.75 32.68 32.71 0.0M
2021-10-25 32.62 32.71 32.62 32.62 0.0M
2021-10-22 32.67 32.67 32.58 32.61 0.4M
2021-10-21 32.59 32.64 32.57 32.62 0.3M
2021-10-20 32.57 32.61 32.56 32.56 0.0M
2021-10-19 32.57 32.57 32.45 32.52 0.1M
2021-10-18 32.42 32.54 32.34 32.54 0.1M
2021-10-15 32.40 32.51 32.38 32.41 0.4M
2021-10-14 32.41 32.42 32.35 32.38 0.0M
2021-10-13 32.45 32.51 32.45 32.48 0.0M
2021-10-12 32.48 32.49 32.47 32.48 0.0M
2021-10-11 32.47 32.49 32.46 32.48 0.0M
2021-10-08 32.45 32.48 32.42 32.46 0.0M
2021-10-07 32.48 32.48 32.41 32.46 0.0M
2021-10-06 32.44 32.44 32.43 32.44 0.0M
2021-10-05 32.43 32.45 32.40 32.45 0.0M
2021-10-04 32.24 32.44 32.24 32.43 0.0M
2021-10-01 32.44 32.46 32.36 32.44 0.0M
2021-09-30 32.40 32.42 32.35 32.42 0.0M
2021-09-29 32.40 32.40 32.39 32.39 0.0M
2021-09-28 32.38 32.39 32.38 32.39 0.0M
2021-09-27 32.39 32.40 32.39 32.40 0.1M
2021-09-24 32.37 32.40 32.37 32.40 0.0M
2021-09-23 32.39 32.40 32.35 32.39 0.0M
2021-09-22 32.37 32.39 32.33 32.39 0.0M
2021-09-21 32.38 32.41 32.32 32.38 0.0M
2021-09-20 32.33 32.39 32.30 32.36 0.0M
2021-09-17 32.37 32.43 32.37 32.43 0.0M
2021-09-16 32.43 32.43 32.38 32.43 0.0M
2021-09-14 32.37 32.39 32.37 32.38 0.0M
2021-09-13 32.41 32.41 32.41 32.41 0.0M
2021-09-10 32.42 32.46 32.41 32.41 0.0M
2021-09-09 32.42 32.42 32.42 32.42 0.0M
2021-09-07 32.37 32.43 32.37 32.43 0.0M
2021-09-03 32.46 32.46 32.34 32.43 0.0M
2021-09-02 32.37 32.41 32.37 32.41 0.0M
2021-09-01 32.42 32.42 32.37 32.41 0.0M
2021-08-31 32.36 32.41 32.36 32.41 0.0M
2021-08-30 32.34 32.41 32.34 32.41 0.0M
2021-08-27 32.36 32.38 32.36 32.38 0.0M
2021-08-26 32.38 32.38 32.34 32.34 0.1M
2021-08-25 32.35 32.38 32.35 32.38 0.0M
2021-08-24 32.37 32.37 32.34 32.34 0.1M
2021-08-23 32.37 32.37 32.34 32.37 0.0M
2021-08-20 32.38 32.38 32.34 32.36 0.0M
2021-08-19 32.30 32.35 32.30 32.35 0.0M
2021-08-18 32.31 32.33 32.28 32.33 0.0M
2021-08-17 32.32 32.35 32.30 32.34 0.0M
2021-08-16 32.37 32.37 32.33 32.36 0.0M
2021-08-13 32.33 32.36 32.33 32.36 0.0M
2021-08-12 32.32 32.39 32.30 32.36 0.0M
2021-08-11 32.30 32.35 32.30 32.35 0.0M
2021-08-10 32.29 32.35 32.29 32.35 0.0M
2021-08-09 32.34 32.34 32.34 32.34 0.0M
2021-08-06 32.28 32.34 32.28 32.34 0.0M
2021-08-05 32.26 32.32 32.25 32.32 0.0M
2021-08-04 32.31 32.31 32.31 32.31 0.0M
2021-08-03 32.24 32.31 32.21 32.31 0.0M
2021-08-02 32.22 32.28 32.22 32.28 0.0M
2021-07-30 32.31 32.31 32.29 32.29 0.0M
2021-07-29 32.31 32.31 32.29 32.31 0.0M
2021-07-28 32.21 32.29 32.21 32.29 0.0M
2021-07-27 32.31 32.31 32.28 32.29 0.0M
2021-07-26 32.27 32.30 32.26 32.30 0.0M
2021-07-23 32.32 32.35 32.32 32.33 0.0M
2021-07-22 32.29 32.31 32.29 32.31 0.0M
2021-07-21 32.27 32.29 32.15 32.29 0.0M
2021-07-20 32.20 32.25 32.19 32.19 0.0M
2021-07-19 32.07 32.11 32.00 32.10 0.0M
2021-07-16 32.23 32.30 32.21 32.21 0.0M
2021-07-15 32.29 32.30 32.24 32.24 0.0M
2021-07-14 32.17 32.25 32.17 32.25 0.0M
2021-07-13 32.30 32.30 32.24 32.24 0.0M
2021-07-12 32.19 32.31 32.19 32.26 0.0M
2021-07-09 32.22 32.22 32.22 32.22 0.0M
2021-07-08 32.21 32.23 32.14 32.19 0.0M
2021-07-07 32.16 32.29 32.16 32.24 0.0M
2021-07-06 32.23 32.27 32.14 32.24 0.0M
2021-07-02 32.21 32.26 32.21 32.25 0.0M
2021-07-01 32.27 32.27 32.14 32.22 0.0M
2021-06-30 32.12 32.23 32.12 32.20 0.0M
2021-06-29 32.18 32.21 32.13 32.19 0.0M
2021-06-28 32.13 32.20 32.13 32.20 0.0M
2021-06-25 32.18 32.18 32.11 32.18 0.0M
2021-06-24 32.14 32.18 32.14 32.18 0.0M
2021-06-23 32.14 32.15 32.07 32.14 0.2M
2021-06-22 32.12 32.13 32.04 32.12 0.0M
2021-06-21 32.05 32.08 32.01 32.01 0.0M
2021-06-18 32.07 32.09 31.99 32.00 0.0M
2021-06-17 32.07 32.09 32.07 32.09 0.0M
2021-06-16 32.04 32.13 32.04 32.09 0.0M
2021-06-15 32.13 32.13 32.10 32.10 0.0M
2021-06-14 32.15 32.15 32.05 32.11 0.0M
2021-06-11 32.05 32.14 32.04 32.13 0.0M
2021-06-10 32.00 32.17 32.00 32.03 0.0M
2021-06-09 32.07 32.07 32.02 32.02 0.0M
2021-06-08 32.07 32.07 32.00 32.07 0.0M
2021-06-07 31.99 32.12 31.99 32.07 0.0M
2021-06-04 31.98 32.06 31.98 32.06 0.0M
2021-06-03 31.93 32.00 31.93 32.00 0.0M
2021-06-02 31.97 32.08 31.96 32.08 0.0M
2021-06-01 32.07 32.09 31.95 32.08 0.3M
2021-05-28 32.03 32.09 31.97 31.97 0.1M
2021-05-27 31.95 32.00 31.95 32.00 0.0M
2021-05-26 31.94 32.04 31.91 31.96 0.0M
2021-05-25 31.89 32.01 31.88 31.94 0.0M
2021-05-24 31.95 32.03 31.95 31.97 0.0M
2021-05-21 31.87 31.87 31.85 31.85 0.0M
2021-05-20 31.77 31.84 31.77 31.84 0.0M
2021-05-18 31.92 31.92 31.82 31.82 0.0M
2021-05-17 31.79 31.89 31.77 31.86 0.0M
2021-05-14 31.81 31.89 31.80 31.89 0.0M
2021-05-13 31.75 31.76 31.70 31.76 0.0M
2021-05-12 31.65 31.75 31.60 31.60 0.0M
2021-05-11 31.81 31.81 31.81 31.81 0.0M
2021-05-10 31.91 31.93 31.89 31.89 0.0M
2021-05-07 31.90 31.94 31.90 31.91 0.0M
2021-05-05 31.85 31.85 31.85 31.85 0.0M
2021-05-04 31.82 31.82 31.82 31.82 0.0M
2021-05-03 31.88 31.88 31.88 31.88 0.0M
2021-04-30 31.84 31.86 31.84 31.86 0.0M
2021-04-29 31.93 31.93 31.89 31.89 0.0M
2021-04-28 31.82 31.87 31.82 31.87 0.0M
2021-04-27 31.88 31.88 31.88 31.88 0.0M
2021-04-26 31.81 31.86 31.81 31.86 0.0M
2021-04-23 31.79 31.86 31.78 31.86 0.0M
2021-04-22 31.80 31.85 31.75 31.75 0.0M
2021-04-21 31.75 31.85 31.75 31.85 0.0M
2021-04-20 31.75 31.75 31.73 31.73 0.0M
2021-04-19 31.77 31.78 31.76 31.78 0.0M
2021-04-16 31.91 31.91 31.88 31.88 0.0M
2021-04-15 31.87 31.87 31.87 31.87 0.0M
2021-04-14 31.81 31.81 31.81 31.81 0.0M
2021-04-13 31.82 31.84 31.82 31.84 0.0M
2021-04-12 31.72 31.81 31.71 31.81 0.0M
2021-04-09 31.69 31.81 31.69 31.81 0.0M
2021-04-08 31.71 31.84 31.71 31.78 0.0M
2021-04-07 31.64 31.76 31.64 31.76 0.0M
2021-04-06 31.80 31.81 31.73 31.73 0.0M
2021-04-05 31.64 31.75 31.63 31.75 0.0M
2021-04-01 31.58 31.66 31.58 31.66 0.0M
2021-03-31 31.53 31.59 31.51 31.57 0.0M
2021-03-30 31.46 31.51 31.46 31.51 0.0M
2021-03-29 31.59 31.59 31.46 31.51 0.0M
2021-03-26 31.42 31.52 31.42 31.52 0.0M
2021-03-25 31.33 31.41 31.32 31.41 0.0M
2021-03-24 31.34 31.34 31.34 31.34 0.0M
2021-03-23 31.49 31.49 31.36 31.36 0.0M
2021-03-22 31.33 31.43 31.33 31.43 0.0M
2021-03-19 31.21 31.37 31.21 31.34 0.0M
2021-03-18 31.32 31.34 31.30 31.30 0.0M
2021-03-17 31.35 31.41 31.35 31.41 0.0M
2021-03-16 31.38 31.44 31.38 31.39 0.0M
2021-03-15 31.25 31.43 31.25 31.38 0.0M
2021-03-12 31.22 31.32 31.22 31.32 0.0M
2021-03-11 31.27 31.31 31.27 31.31 0.0M
2021-03-10 31.16 31.24 31.16 31.24 0.0M
2021-03-09 31.21 31.21 31.18 31.18 0.0M
2021-03-08 31.19 31.19 30.99 31.06 0.0M
2021-03-05 30.86 31.08 30.85 31.08 0.0M
2021-03-04 30.94 31.00 30.80 30.81 0.0M
2021-03-03 30.97 31.01 30.97 31.01 0.0M
2021-03-02 31.14 31.14 31.14 31.14 0.0M
2021-03-01 31.19 31.19 31.19 31.19 0.0M
2021-02-26 30.99 30.99 30.99 30.99 0.0M
2021-02-25 31.02 31.02 30.96 30.96 0.0M
2021-02-24 31.15 31.23 31.10 31.23 0.0M
2021-02-23 31.02 31.12 31.02 31.12 0.0M
2021-02-22 31.09 31.09 31.09 31.09 0.0M
2021-02-19 31.10 31.14 31.10 31.14 0.0M
2021-02-18 31.16 31.16 31.09 31.15 0.0M
2021-02-17 31.18 31.18 31.18 31.18 0.0M
2021-02-16 31.12 31.18 31.09 31.18 0.0M
2021-02-12 31.11 31.25 31.10 31.20 0.1M
2021-02-11 31.07 31.15 31.07 31.14 0.0M
2021-02-10 31.08 31.15 31.06 31.13 0.0M
2021-02-09 31.13 31.20 31.13 31.20 0.0M
2021-02-08 31.10 31.16 31.10 31.12 0.0M
2021-02-05 31.14 31.15 31.09 31.15 0.0M
2021-02-04 31.02 31.12 31.02 31.12 0.0M
2021-02-03 31.04 31.10 30.98 31.05 0.0M
2021-02-02 31.06 31.06 30.92 30.97 0.0M
2021-02-01 30.75 30.83 30.75 30.83 0.0M
2021-01-29 30.69 30.72 30.60 30.72 0.0M
2021-01-28 30.81 30.86 30.81 30.86 0.0M
2021-01-27 30.81 30.81 30.71 30.71 0.0M
2021-01-26 31.13 31.14 31.08 31.08 0.0M
2021-01-25 31.02 31.09 30.97 31.09 0.0M
2021-01-22 30.98 31.11 30.98 31.10 0.0M
2021-01-21 31.12 31.13 31.06 31.13 0.0M
2021-01-20 31.05 31.13 31.01 31.13 0.0M
2021-01-19 30.89 31.04 30.89 31.01 0.0M
2021-01-15 30.87 30.95 30.86 30.92 0.0M
2021-01-14 30.98 31.06 30.98 31.06 0.0M
2021-01-13 31.05 31.11 31.04 31.06 0.0M
2021-01-12 31.09 31.09 30.94 31.02 0.0M
2021-01-11 31.09 31.09 30.90 30.99 0.0M
2021-01-08 30.99 31.08 30.99 31.08 0.0M
2021-01-07 30.99 31.05 30.99 31.05 0.0M
2021-01-06 30.93 30.93 30.83 30.86 0.0M
2021-01-05 30.74 30.91 30.68 30.82 0.0M
2021-01-04 30.84 30.84 30.66 30.76 0.0M