FT Cboe Vest U.S. Equity Enhance

XDEC
🏛️ Estados Unidos →
40.03
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 37.35 37.35 37.20 37.30 0.0M
2024-12-30 37.33 37.42 37.17 37.30 0.1M
2024-12-27 37.59 37.59 37.35 37.42 0.0M
2024-12-26 37.49 37.64 37.49 37.55 0.5M
2024-12-24 37.46 37.56 37.43 37.54 0.3M
2024-12-23 37.35 37.44 37.20 37.43 0.1M
2024-12-20 37.24 37.35 37.24 37.32 0.2M
2024-12-19 37.23 37.31 37.23 37.31 0.5M
2024-12-18 37.27 37.27 37.22 37.24 0.0M
2024-12-17 37.25 37.27 37.23 37.26 0.0M
2024-12-16 37.27 37.27 37.23 37.25 0.0M
2024-12-13 37.25 37.27 37.23 37.25 0.0M
2024-12-12 37.22 37.25 37.21 37.22 0.0M
2024-12-11 37.24 37.27 37.21 37.24 0.0M
2024-12-10 37.24 37.27 37.20 37.27 0.0M
2024-12-09 37.22 37.27 37.19 37.23 0.0M
2024-12-06 37.18 37.27 37.17 37.23 0.0M
2024-12-05 37.26 37.26 37.17 37.25 0.0M
2024-12-04 37.24 37.26 37.16 37.19 0.0M
2024-12-03 37.17 37.26 37.16 37.17 0.2M
2024-12-02 37.16 37.25 37.16 37.21 1.2M
2024-11-29 37.15 37.22 37.15 37.19 0.0M
2024-11-27 37.15 37.22 37.13 37.14 0.0M
2024-11-26 37.11 37.18 37.11 37.14 0.0M
2024-11-25 37.10 37.20 37.10 37.13 0.0M
2024-11-22 37.11 37.16 37.11 37.13 0.0M
2024-11-21 37.09 37.17 36.94 37.13 0.0M
2024-11-20 37.18 37.18 37.09 37.12 0.0M
2024-11-19 37.06 37.18 37.06 37.10 0.0M
2024-11-18 37.08 37.17 37.08 37.10 0.0M
2024-11-15 37.07 37.16 37.07 37.12 0.1M
2024-11-14 36.94 37.16 36.94 37.11 0.0M
2024-11-13 37.07 37.16 37.07 37.11 0.0M
2024-11-12 37.06 37.14 37.06 37.07 0.0M
2024-11-11 37.05 37.13 37.03 37.07 0.0M
2024-11-08 37.06 37.15 37.06 37.10 0.0M
2024-11-07 37.03 37.13 37.03 37.03 0.0M
2024-11-06 37.00 37.10 37.00 37.02 0.9M
2024-11-05 36.96 37.00 36.96 36.98 0.0M
2024-11-04 36.91 37.00 36.91 36.96 0.0M
2024-11-01 36.92 36.99 36.90 36.95 0.0M
2024-10-31 36.92 36.96 36.87 36.91 0.0M
2024-10-30 36.97 37.00 36.92 36.96 0.0M
2024-10-29 36.93 37.00 36.93 36.96 0.0M
2024-10-28 36.93 36.99 36.91 36.95 0.0M
2024-10-25 36.91 37.00 36.90 36.94 0.0M
2024-10-24 36.90 36.95 36.88 36.92 0.0M
2024-10-23 36.93 36.95 36.87 36.91 0.1M
2024-10-22 36.88 36.98 36.88 36.95 0.0M
2024-10-21 35.72 36.97 35.72 36.93 0.0M
2024-10-18 36.92 36.98 36.88 36.93 0.0M
2024-10-17 36.86 36.92 36.84 36.87 0.0M
2024-10-16 36.81 36.90 36.81 36.85 0.0M
2024-10-15 36.86 36.91 36.81 36.86 0.0M
2024-10-14 36.81 36.88 36.81 36.87 0.0M
2024-10-11 36.82 36.89 36.80 36.85 0.0M
2024-10-10 36.76 36.81 36.76 36.81 0.0M
2024-10-09 36.79 36.82 36.75 36.79 0.0M
2024-10-08 36.84 36.84 36.72 36.77 0.0M
2024-10-07 36.72 36.78 36.68 36.73 0.0M
2024-10-04 36.76 36.78 36.71 36.76 0.0M
2024-10-03 36.73 36.78 36.67 36.72 0.0M
2024-10-02 36.67 36.78 36.67 36.71 0.0M
2024-10-01 36.72 36.78 36.69 36.71 0.0M
2024-09-30 36.83 36.83 36.71 36.77 0.0M
2024-09-27 36.74 36.82 36.73 36.77 0.0M
2024-09-26 36.77 36.81 36.72 36.80 0.0M
2024-09-25 36.70 36.79 36.70 36.79 0.6M
2024-09-24 36.69 36.79 36.69 36.76 0.3M
2024-09-23 36.67 36.77 36.67 36.73 0.0M
2024-09-20 36.78 36.78 36.67 36.71 0.0M
2024-09-19 36.62 36.72 36.62 36.69 0.0M
2024-09-18 36.59 36.68 36.46 36.62 0.0M
2024-09-17 36.66 36.69 36.57 36.62 0.0M
2024-09-16 36.58 36.66 36.58 36.62 0.0M
2024-09-13 36.55 36.65 36.55 36.61 0.0M
2024-09-12 36.49 36.57 36.49 36.55 0.0M
2024-09-11 36.39 36.51 36.37 36.49 0.0M
2024-09-10 36.40 36.44 36.35 36.44 0.0M
2024-09-09 36.36 36.45 36.35 36.42 0.0M
2024-09-06 36.41 36.44 36.27 36.31 0.0M
2024-09-05 36.37 36.43 36.36 36.41 0.0M
2024-09-04 36.03 36.47 36.03 36.37 0.0M
2024-09-03 36.51 36.53 36.36 36.39 0.0M
2024-08-30 36.52 36.58 36.49 36.57 0.0M
2024-08-29 36.48 36.54 36.46 36.46 0.0M
2024-08-28 36.46 36.49 36.40 36.48 0.0M
2024-08-27 36.43 36.53 36.43 36.48 0.0M
2024-08-26 36.48 36.53 36.44 36.48 0.0M
2024-08-23 36.41 36.51 36.41 36.46 0.0M
2024-08-22 35.99 36.45 35.99 36.39 0.0M
2024-08-21 36.42 36.44 36.38 36.42 0.0M
2024-08-20 36.48 36.49 36.40 36.40 0.0M
2024-08-19 36.39 36.45 36.38 36.43 0.0M
2024-08-16 36.38 36.40 36.35 36.38 0.0M
2024-08-15 36.30 36.38 36.30 36.36 0.0M
2024-08-14 36.23 36.29 36.23 36.28 0.0M
2024-08-13 36.10 36.22 36.10 36.21 0.0M
2024-08-12 36.13 36.16 36.10 36.10 0.0M
2024-08-09 35.98 36.09 35.96 36.07 0.0M
2024-08-08 35.79 35.96 35.79 35.94 0.0M
2024-08-07 35.88 35.95 35.68 35.68 0.0M
2024-08-06 35.52 35.97 35.52 35.81 0.0M
2024-08-05 35.35 35.81 35.35 35.43 0.0M
2024-08-02 35.98 36.04 35.82 35.94 0.0M
2024-08-01 36.19 36.23 36.09 36.14 0.0M
2024-07-31 36.21 36.33 36.20 36.27 0.1M
2024-07-30 36.17 36.22 36.09 36.19 0.0M
2024-07-29 36.23 36.23 36.14 36.21 0.0M
2024-07-26 35.96 36.19 35.96 36.14 0.0M
2024-07-25 36.06 36.20 36.04 36.08 0.0M
2024-07-24 36.18 36.19 36.01 36.08 0.0M
2024-07-23 36.20 36.26 36.18 36.18 0.0M
2024-07-22 34.96 36.29 31.46 36.23 0.0M
2024-07-19 36.17 36.22 36.13 36.18 0.0M
2024-07-18 36.20 36.22 36.13 36.18 0.0M
2024-07-17 36.20 36.27 36.19 36.24 0.0M
2024-07-16 36.30 36.31 36.25 36.29 0.0M
2024-07-15 36.28 36.32 36.22 36.24 0.3M
2024-07-12 36.19 36.32 36.19 36.25 0.0M
2024-07-11 36.25 36.25 36.19 36.22 0.0M
2024-07-10 36.16 36.26 36.16 36.21 0.0M
2024-07-09 36.16 36.22 36.16 36.17 0.0M
2024-07-08 36.14 36.24 36.14 36.17 0.0M
2024-07-05 36.12 36.22 36.12 36.18 0.0M
2024-07-03 36.08 36.18 36.08 36.11 0.0M
2024-07-02 36.09 36.12 36.06 36.12 0.0M
2024-07-01 35.62 36.11 35.62 36.06 0.0M
2024-06-28 36.09 36.12 36.04 36.07 0.0M
2024-06-27 36.01 36.07 35.97 36.06 0.0M
2024-06-26 35.99 36.06 35.99 36.05 0.0M
2024-06-25 36.00 36.05 35.97 36.00 0.0M
2024-06-24 36.00 36.05 35.97 35.97 0.3M
2024-06-21 35.92 36.03 35.92 35.97 0.0M
2024-06-20 36.02 36.03 35.95 35.96 0.0M
2024-06-18 35.97 36.03 35.97 36.00 0.0M
2024-06-17 35.93 36.03 35.91 35.96 0.0M
2024-06-14 35.94 35.96 35.91 35.95 0.0M
2024-06-13 35.92 35.97 35.92 35.97 0.0M
2024-06-12 35.89 35.97 35.88 35.93 0.0M
2024-06-11 35.81 35.88 35.81 35.88 0.0M
2024-06-10 35.79 35.89 35.79 35.86 0.0M
2024-06-07 35.86 35.90 35.81 35.86 0.0M
2024-06-06 35.80 35.90 35.80 35.84 0.0M
2024-06-05 35.79 35.86 35.79 35.85 0.0M
2024-06-04 35.76 35.79 35.69 35.77 0.0M
2024-06-03 35.74 35.79 35.65 35.76 0.0M
2024-05-31 35.74 35.74 35.56 35.74 0.0M
2024-05-30 35.73 35.73 35.63 35.64 0.0M
2024-05-29 35.67 35.73 35.67 35.69 0.0M
2024-05-28 35.78 35.79 35.67 35.72 0.0M
2024-05-24 35.71 35.76 35.69 35.75 0.0M
2024-05-23 35.71 35.75 35.62 35.64 0.0M
2024-05-22 35.67 35.79 35.66 35.69 0.0M
2024-05-21 35.65 35.76 35.65 35.72 0.0M
2024-05-20 35.69 35.75 35.68 35.70 0.0M
2024-05-17 35.62 35.70 35.62 35.70 0.0M
2024-05-16 35.65 35.72 35.63 35.67 0.0M
2024-05-15 35.54 35.69 35.54 35.64 0.0M
2024-05-14 35.51 35.58 35.49 35.58 0.0M
2024-05-13 35.55 35.57 35.49 35.53 0.0M
2024-05-10 35.48 35.55 35.48 35.50 0.0M
2024-05-09 35.39 35.53 35.39 35.46 0.0M
2024-05-08 35.35 35.45 35.35 35.44 0.0M
2024-05-07 35.46 35.47 35.37 35.43 0.0M
2024-05-06 35.35 35.42 35.30 35.37 0.3M
2024-05-03 35.25 35.34 35.21 35.29 0.0M
2024-05-02 35.11 35.17 35.05 35.17 0.0M
2024-05-01 35.00 35.24 35.00 35.08 0.0M
2024-04-30 35.21 35.21 35.08 35.11 0.0M
2024-04-29 35.21 35.26 35.18 35.22 0.0M
2024-04-26 35.09 35.22 35.09 35.17 0.0M
2024-04-25 34.92 35.09 34.91 35.06 0.0M
2024-04-24 35.11 35.13 35.04 35.13 0.0M
2024-04-23 34.97 35.13 34.97 35.08 0.0M
2024-04-22 34.86 35.01 34.82 34.93 0.0M
2024-04-19 34.90 34.90 34.77 34.77 0.0M
2024-04-18 34.96 34.99 34.84 34.87 0.0M
2024-04-17 35.05 35.05 34.86 34.91 0.0M
2024-04-16 34.90 35.01 34.89 34.91 0.3M
2024-04-15 35.12 35.14 34.90 34.91 0.0M
2024-04-12 35.14 35.14 35.00 35.09 0.1M
2024-04-11 35.10 35.23 35.07 35.21 0.0M
2024-04-10 35.18 35.18 35.10 35.14 0.0M
2024-04-09 35.22 35.22 35.12 35.22 0.0M
2024-04-08 35.16 35.26 35.16 35.19 0.0M
2024-04-05 35.06 35.25 35.06 35.22 0.1M
2024-04-04 35.27 35.31 35.08 35.08 0.1M
2024-04-03 35.22 35.28 35.15 35.19 0.1M
2024-04-02 35.17 35.21 35.12 35.18 0.0M
2024-04-01 35.19 35.35 35.19 35.31 0.0M
2024-03-28 35.24 35.33 35.24 35.26 0.0M
2024-03-27 35.19 35.27 35.19 35.27 0.0M
2024-03-26 35.24 35.27 35.18 35.18 0.1M
2024-03-25 35.25 35.26 35.21 35.21 0.0M
2024-03-22 35.19 35.28 35.19 35.21 0.0M
2024-03-21 35.21 35.27 35.20 35.23 0.0M
2024-03-20 35.12 35.18 35.07 35.16 0.0M
2024-03-19 35.00 35.13 35.00 35.08 0.0M
2024-03-18 35.05 35.09 35.02 35.02 0.0M
2024-03-15 34.99 35.03 34.95 34.96 0.0M
2024-03-14 35.09 35.09 34.99 35.01 0.0M
2024-03-13 35.08 35.11 35.04 35.06 0.0M
2024-03-12 34.96 35.11 34.96 35.06 0.0M
2024-03-11 34.94 35.01 34.93 34.96 0.0M
2024-03-08 35.08 35.10 34.97 35.00 0.0M
2024-03-07 34.99 35.07 34.98 35.07 0.0M
2024-03-06 34.93 35.02 34.91 34.92 0.0M
2024-03-05 34.91 34.96 34.85 34.88 0.1M
2024-03-04 34.96 35.04 34.96 34.97 0.0M
2024-03-01 34.92 35.07 34.92 34.99 0.0M
2024-02-29 34.90 34.97 34.89 34.93 0.0M
2024-02-28 34.85 34.94 34.85 34.88 0.0M
2024-02-27 34.86 34.95 34.84 34.89 0.0M
2024-02-26 34.87 34.95 34.84 34.84 0.0M
2024-02-23 34.88 34.96 34.88 34.88 0.0M
2024-02-22 34.79 34.90 34.79 34.87 0.0M
2024-02-21 34.69 34.69 34.60 34.68 0.0M
2024-02-20 34.65 34.70 34.61 34.64 0.0M
2024-02-16 34.70 34.82 34.69 34.70 0.0M
2024-02-15 34.75 34.78 34.68 34.74 0.0M
2024-02-14 34.64 34.76 34.59 34.76 0.0M
2024-02-13 34.58 34.68 34.50 34.56 0.0M
2024-02-12 34.73 34.84 34.73 34.74 0.1M
2024-02-09 34.78 34.82 34.72 34.79 0.0M
2024-02-08 34.68 34.77 34.68 34.75 0.0M
2024-02-07 34.65 34.80 34.65 34.74 0.0M
2024-02-06 34.68 34.68 34.58 34.66 0.0M
2024-02-05 34.56 34.67 34.50 34.65 0.0M
2024-02-02 34.51 34.70 34.51 34.60 0.1M
2024-02-01 34.45 34.58 34.44 34.50 0.1M
2024-01-31 34.50 34.59 34.41 34.41 0.1M
2024-01-30 34.59 34.63 34.53 34.61 0.0M
2024-01-29 34.52 34.58 34.47 34.57 0.0M
2024-01-26 34.56 34.56 34.46 34.49 0.0M
2024-01-25 34.46 34.56 34.43 34.49 0.0M
2024-01-24 34.48 34.73 34.46 34.48 0.0M
2024-01-23 34.44 34.51 34.39 34.51 0.8M
2024-01-22 34.37 34.47 34.37 34.45 0.3M
2024-01-19 34.35 34.42 34.26 34.40 0.0M
2024-01-18 34.10 34.26 34.08 34.26 0.1M
2024-01-17 34.13 34.14 34.01 34.07 0.0M
2024-01-16 34.29 34.29 34.10 34.21 0.1M
2024-01-12 34.19 34.32 34.18 34.28 0.1M
2024-01-11 34.35 34.35 34.07 34.18 0.1M
2024-01-10 34.16 34.24 34.10 34.22 0.0M
2024-01-09 34.06 34.14 34.01 34.14 0.1M
2024-01-08 33.87 34.14 33.87 34.14 0.1M
2024-01-05 33.82 33.99 33.82 33.94 0.2M
2024-01-04 33.89 33.96 33.88 33.88 0.1M
2024-01-03 33.99 33.99 33.89 33.89 0.2M
2024-01-02 33.97 34.05 33.92 34.02 0.3M