FT Cboe Vest U.S. Equity Enhance

XJUN
🏛️ Estados Unidos →
42.15
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 30.53 30.65 30.47 30.65 0.0M
2022-12-29 30.45 30.68 30.45 30.63 0.0M
2022-12-28 30.56 30.56 30.38 30.38 0.1M
2022-12-27 30.51 30.60 30.48 30.55 0.0M
2022-12-23 30.46 30.61 30.35 30.61 0.0M
2022-12-22 30.62 30.62 30.27 30.51 0.1M
2022-12-21 30.55 30.71 30.55 30.68 0.1M
2022-12-20 30.46 30.51 30.40 30.49 0.0M
2022-12-19 30.50 30.54 30.38 30.43 0.0M
2022-12-16 30.66 30.66 30.42 30.54 0.0M
2022-12-15 30.75 30.75 30.53 30.64 0.0M
2022-12-14 31.10 31.16 30.91 30.91 0.0M
2022-12-13 31.24 31.24 30.85 30.97 0.0M
2022-12-12 30.71 30.89 30.71 30.84 0.0M
2022-12-09 30.85 30.87 30.67 30.73 0.0M
2022-12-08 30.77 30.82 30.69 30.74 0.0M
2022-12-07 30.64 30.77 30.62 30.68 0.0M
2022-12-06 30.93 30.93 30.64 30.68 0.0M
2022-12-05 30.90 31.02 30.82 30.84 0.1M
2022-12-02 30.97 31.12 30.97 31.02 0.1M
2022-12-01 31.16 31.16 30.91 31.00 0.0M
2022-11-30 30.65 31.08 30.60 31.08 0.0M
2022-11-29 30.67 30.74 30.66 30.69 0.0M
2022-11-28 30.79 30.81 30.69 30.70 0.0M
2022-11-25 30.85 30.88 30.84 30.88 0.0M
2022-11-23 30.76 30.93 30.76 30.85 0.2M
2022-11-22 30.69 30.79 30.68 30.79 0.0M
2022-11-21 30.56 30.67 30.53 30.67 0.0M
2022-11-18 30.64 30.68 30.53 30.61 0.0M
2022-11-17 30.43 30.60 30.43 30.51 0.0M
2022-11-16 30.66 30.66 30.55 30.61 0.0M
2022-11-15 30.77 30.77 30.62 30.62 0.0M
2022-11-14 30.63 30.74 30.54 30.61 0.0M
2022-11-11 30.53 30.67 30.53 30.59 0.0M
2022-11-10 30.31 30.52 30.31 30.52 0.1M
2022-11-09 30.01 30.04 29.85 29.89 0.1M
2022-11-08 30.16 30.24 30.00 30.09 0.0M
2022-11-07 29.94 30.11 29.93 30.04 0.0M
2022-11-04 30.02 30.02 29.79 29.91 0.0M
2022-11-03 29.69 29.86 29.68 29.79 0.0M
2022-11-02 30.08 30.65 29.80 29.80 0.0M
2022-11-01 30.25 30.25 30.10 30.12 0.0M
2022-10-31 30.19 30.24 30.13 30.15 0.0M
2022-10-28 29.90 30.31 29.90 30.23 0.1M
2022-10-27 30.09 30.10 29.89 29.89 0.0M
2022-10-26 29.99 30.16 29.96 29.97 0.1M
2022-10-25 29.87 30.09 29.76 30.01 0.0M
2022-10-24 29.78 29.88 29.68 29.85 0.1M
2022-10-21 29.38 29.73 29.38 29.71 0.0M
2022-10-20 29.47 29.65 29.35 29.40 0.1M
2022-10-19 29.52 29.52 29.40 29.45 0.0M
2022-10-18 29.73 29.73 29.47 29.60 0.0M
2022-10-17 29.41 29.46 29.38 29.38 0.0M
2022-10-14 29.19 29.20 29.02 29.02 0.0M
2022-10-13 28.83 29.43 28.83 29.31 0.0M
2022-10-12 29.11 29.15 29.01 29.01 0.0M
2022-10-11 29.11 29.25 28.93 29.05 0.0M
2022-10-10 29.25 29.25 29.08 29.22 0.0M
2022-10-07 29.41 29.46 29.20 29.34 0.0M
2022-10-06 29.76 29.86 29.65 29.65 0.0M
2022-10-05 29.73 29.91 29.59 29.75 0.2M
2022-10-04 29.74 29.86 29.72 29.86 0.0M
2022-10-03 29.27 29.56 29.27 29.50 0.3M
2022-09-30 29.30 29.35 29.04 29.06 0.1M
2022-09-29 29.46 29.47 29.18 29.31 0.1M
2022-09-28 29.42 29.67 29.23 29.60 0.2M
2022-09-27 29.49 29.52 29.15 29.31 0.1M
2022-09-26 29.51 29.51 29.27 29.32 0.0M
2022-09-23 29.59 29.59 29.28 29.44 0.1M
2022-09-22 29.79 29.83 29.69 29.70 0.1M
2022-09-21 30.12 30.12 29.74 29.74 0.0M
2022-09-20 30.08 30.08 29.91 29.97 0.0M
2022-09-19 30.04 30.18 30.00 30.17 0.0M
2022-09-16 30.00 30.09 29.92 30.09 0.0M
2022-09-15 30.22 30.30 30.06 30.10 0.0M
2022-09-14 30.19 30.29 30.15 30.21 0.0M
2022-09-13 30.35 30.39 30.18 30.24 0.0M
2022-09-12 30.71 30.75 30.61 30.69 0.0M
2022-09-09 30.59 30.65 30.55 30.61 0.0M
2022-09-08 30.36 30.49 30.29 30.42 0.0M
2022-09-07 30.28 30.43 30.24 30.41 0.1M
2022-09-06 30.29 30.29 30.08 30.19 0.0M
2022-09-02 30.51 30.51 30.18 30.26 0.0M
2022-09-01 30.16 30.31 30.07 30.28 0.0M
2022-08-31 30.41 30.41 30.26 30.29 0.0M
2022-08-30 30.40 30.40 30.25 30.36 0.1M
2022-08-29 30.41 30.52 30.34 30.42 0.1M
2022-08-26 30.89 30.89 30.52 30.53 0.0M
2022-08-25 32.08 32.08 30.73 30.81 0.1M
2022-08-24 30.64 30.75 30.62 30.70 0.0M
2022-08-23 30.71 30.72 30.65 30.67 0.0M
2022-08-22 30.71 30.73 30.64 30.66 0.1M
2022-08-19 30.90 30.90 30.79 30.87 0.0M
2022-08-18 30.91 30.99 30.88 30.97 0.0M
2022-08-17 30.92 31.01 30.88 30.95 0.0M
2022-08-16 31.03 31.08 30.95 31.02 0.2M
2022-08-15 30.88 31.03 30.88 31.02 0.0M
2022-08-12 30.79 30.98 30.79 30.92 0.0M
2022-08-11 30.91 30.94 30.76 30.79 0.0M
2022-08-10 30.80 30.84 30.74 30.79 0.0M
2022-08-09 30.60 30.64 30.52 30.57 0.0M
2022-08-08 30.75 30.75 30.53 30.61 0.0M
2022-08-05 30.64 30.67 30.57 30.62 0.0M
2022-08-04 30.75 30.75 30.62 30.66 0.0M
2022-08-03 30.62 30.73 30.58 30.70 0.0M
2022-08-02 30.66 30.69 30.50 30.60 0.0M
2022-08-01 30.62 30.70 30.60 30.61 0.0M
2022-07-29 30.62 30.69 30.57 30.65 0.0M
2022-07-28 30.47 30.56 30.30 30.54 0.0M
2022-07-27 30.14 30.44 30.14 30.44 0.0M
2022-07-26 30.13 30.17 30.03 30.08 0.0M
2022-07-25 30.28 30.28 30.16 30.27 0.2M
2022-07-22 30.27 30.92 30.16 30.19 0.4M
2022-07-21 30.16 30.28 30.03 30.28 0.0M
2022-07-20 30.11 30.18 30.07 30.16 0.0M
2022-07-19 29.92 30.11 29.92 30.06 0.0M
2022-07-18 30.01 30.01 29.76 29.76 0.1M
2022-07-15 29.71 29.89 29.71 29.89 0.0M
2022-07-14 29.38 29.64 29.37 29.61 0.0M
2022-07-13 29.58 29.76 29.48 29.65 0.0M
2022-07-12 29.88 29.90 29.68 29.70 0.1M
2022-07-11 29.87 29.88 29.63 29.78 0.2M
2022-07-08 29.98 30.05 29.86 29.89 0.1M
2022-07-07 29.89 30.01 29.89 29.98 0.1M
2022-07-06 29.84 29.91 29.67 29.82 0.1M
2022-07-05 29.61 29.74 29.45 29.73 0.0M
2022-07-01 29.51 29.77 29.47 29.70 0.1M
2022-06-30 29.55 29.68 29.38 29.52 0.3M
2022-06-29 29.65 29.74 29.58 29.69 0.2M
2022-06-28 29.99 30.04 29.65 29.66 0.0M
2022-06-27 30.04 30.04 29.87 29.90 0.1M
2022-06-24 29.75 29.98 29.69 29.91 0.1M
2022-06-23 30.85 30.85 29.42 29.60 0.2M
2022-06-22 29.39 29.63 29.39 29.54 0.1M
2022-06-21 29.26 29.70 29.26 29.52 0.4M
2022-06-17 29.30 29.41 28.95 29.20 0.6M
2022-06-16 29.00 29.00 28.90 28.94 0.0M
2022-06-15 29.36 29.42 29.34 29.34 0.0M
2022-06-14 29.11 29.11 29.11 29.11 0.0M
2022-06-13 29.17 29.23 29.01 29.10 0.0M
2022-06-10 29.50 29.50 29.34 29.42 0.0M
2022-06-09 29.54 29.55 29.51 29.51 0.0M
2022-06-08 29.53 29.53 29.51 29.51 0.0M
2022-06-07 29.52 29.53 29.52 29.53 0.0M
2022-06-06 29.51 29.51 29.51 29.51 0.0M
2022-06-02 29.53 29.56 29.53 29.56 0.0M
2022-06-01 29.42 29.58 29.42 29.50 0.0M
2022-05-25 29.28 29.31 29.28 29.31 0.0M
2022-05-24 29.19 29.22 29.19 29.22 0.0M
2022-05-23 29.23 29.25 29.17 29.25 0.0M
2022-05-20 29.07 29.07 29.07 29.07 0.0M
2022-05-19 29.08 29.12 29.08 29.12 0.0M
2022-05-18 29.43 29.43 29.04 29.11 0.0M
2022-05-17 29.39 29.45 29.36 29.45 0.0M
2022-05-16 29.30 29.31 29.28 29.28 0.0M
2022-05-13 29.32 29.32 29.29 29.29 0.0M
2022-05-12 29.05 29.05 29.02 29.02 0.0M
2022-05-11 29.16 29.16 29.05 29.05 0.0M
2022-05-10 29.12 29.20 29.10 29.20 0.0M
2022-05-09 29.22 29.23 29.13 29.13 0.0M
2022-05-06 29.43 29.58 29.43 29.51 0.0M
2022-05-05 29.76 29.86 29.50 29.55 0.0M
2022-05-04 29.62 30.03 29.62 30.03 0.0M
2022-05-03 29.66 29.66 29.65 29.65 0.0M
2022-05-02 29.37 29.57 29.37 29.57 0.0M
2022-04-29 29.71 29.72 29.49 29.49 0.0M
2022-04-27 29.81 29.89 29.68 29.68 0.0M
2022-04-26 29.77 29.84 29.68 29.68 0.0M
2022-04-25 29.86 30.06 29.86 30.06 0.0M
2022-04-21 30.65 30.65 30.36 30.36 0.0M
2022-04-18 30.41 30.41 30.41 30.41 0.0M
2022-04-14 30.50 30.53 30.35 30.35 0.0M
2022-04-13 30.38 30.49 30.38 30.49 0.0M
2022-04-11 30.39 30.39 30.37 30.37 0.0M
2022-04-08 30.67 30.68 30.56 30.56 0.0M
2022-04-07 30.53 30.57 30.53 30.57 0.0M
2022-04-05 30.63 30.63 30.61 30.61 0.0M
2022-04-01 30.71 30.71 30.66 30.66 0.0M
2022-03-28 30.68 30.68 30.68 30.68 0.0M
2022-03-25 30.57 30.61 30.57 30.61 0.0M
2022-03-24 30.56 30.56 30.56 30.56 0.0M
2022-03-23 30.46 30.46 30.46 30.46 0.0M
2022-03-22 30.50 30.52 30.50 30.52 0.0M
2022-03-16 30.03 30.07 30.03 30.07 0.0M
2022-03-11 29.84 29.84 29.61 29.61 0.0M
2022-03-10 29.77 29.77 29.77 29.77 0.0M
2022-03-09 29.72 29.80 29.72 29.76 0.0M
2022-03-08 29.46 29.46 29.46 29.46 0.0M
2022-03-07 29.75 29.76 29.53 29.53 0.0M
2022-03-04 29.79 29.92 29.79 29.92 0.0M
2022-03-03 30.08 30.08 29.97 30.00 0.0M
2022-03-02 29.92 30.09 29.92 30.09 0.0M
2022-03-01 29.88 29.89 29.81 29.81 0.1M
2022-02-28 29.94 30.03 29.94 30.03 0.0M
2022-02-25 30.12 30.12 30.09 30.09 0.0M
2022-02-24 29.45 29.82 29.45 29.82 0.0M
2022-02-23 29.90 29.90 29.63 29.63 0.0M
2022-02-22 29.99 29.99 29.85 29.85 0.0M
2022-02-18 29.98 30.07 29.97 29.97 0.0M
2022-02-17 30.14 30.14 30.05 30.05 0.0M
2022-02-16 30.16 30.32 30.15 30.31 0.0M
2022-02-14 30.11 30.11 30.03 30.06 0.0M
2022-02-11 30.21 30.21 30.11 30.11 0.0M
2022-02-10 30.44 30.44 30.32 30.32 0.0M
2022-02-09 30.55 30.55 30.52 30.52 0.0M
2022-02-08 30.19 30.39 30.19 30.39 0.0M
2022-02-07 30.27 30.27 30.27 30.27 0.0M
2022-02-04 30.30 30.33 30.30 30.33 0.0M
2022-02-03 30.32 30.32 30.26 30.26 0.0M
2022-02-01 30.27 30.40 30.27 30.40 0.0M
2022-01-31 30.14 30.30 30.14 30.30 0.0M
2022-01-28 29.92 30.07 29.92 30.07 0.0M
2022-01-27 29.85 29.85 29.84 29.84 0.0M
2022-01-26 30.05 30.05 29.77 29.85 0.0M
2022-01-25 29.84 29.84 29.84 29.84 0.0M
2022-01-24 29.88 30.06 29.88 30.06 0.0M
2022-01-20 30.40 30.40 30.19 30.19 0.2M
2022-01-13 30.52 30.52 30.52 30.52 0.0M
2022-01-07 30.59 30.59 30.53 30.53 0.0M
2022-01-06 30.61 30.61 30.53 30.53 0.0M
2022-01-05 30.59 30.59 30.55 30.55 0.0M
2022-01-03 30.59 30.68 30.59 30.68 0.0M