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
2023-12-29 35.12 35.18 35.05 35.13 0.1M
2023-12-28 35.10 35.18 35.09 35.13 0.2M
2023-12-27 35.12 35.17 35.05 35.17 0.0M
2023-12-26 34.98 35.11 34.98 35.04 0.0M
2023-12-22 34.99 35.05 34.97 35.02 0.1M
2023-12-21 35.00 35.02 34.87 35.02 0.2M
2023-12-20 35.08 35.10 34.85 34.87 0.0M
2023-12-19 35.01 35.02 34.98 35.01 0.4M
2023-12-18 34.94 35.00 34.94 34.96 0.1M
2023-12-15 34.91 34.97 34.89 34.96 0.0M
2023-12-14 34.92 34.98 34.87 34.95 0.0M
2023-12-13 34.74 34.91 34.73 34.91 0.0M
2023-12-12 34.63 34.74 34.63 34.73 0.0M
2023-12-11 34.56 34.69 34.56 34.66 0.0M
2023-12-08 34.49 34.63 34.49 34.59 0.0M
2023-12-07 34.47 34.56 34.47 34.52 0.0M
2023-12-06 34.48 34.51 34.40 34.44 0.5M
2023-12-05 34.50 34.52 34.41 34.48 0.0M
2023-12-04 34.43 34.51 34.43 34.49 0.0M
2023-12-01 34.43 34.60 34.43 34.57 0.0M
2023-11-30 34.41 34.48 34.36 34.48 0.0M
2023-11-29 34.44 34.50 34.36 34.41 0.0M
2023-11-28 34.35 34.45 34.35 34.40 0.0M
2023-11-27 34.39 34.43 34.35 34.37 0.0M
2023-11-24 34.38 34.40 34.35 34.40 0.0M
2023-11-22 34.34 34.44 34.33 34.44 0.0M
2023-11-21 34.33 34.40 34.26 34.40 0.0M
2023-11-20 34.19 34.39 34.19 34.33 0.0M
2023-11-17 34.19 34.25 34.17 34.22 0.0M
2023-11-16 34.13 34.25 34.12 34.19 0.0M
2023-11-15 34.25 34.28 34.14 34.15 0.0M
2023-11-14 34.05 34.24 34.05 34.14 0.0M
2023-11-13 33.84 33.91 33.79 33.88 0.0M
2023-11-10 33.66 33.86 33.63 33.83 0.0M
2023-11-09 33.72 33.74 33.54 33.54 0.1M
2023-11-08 33.72 33.77 33.64 33.75 0.0M
2023-11-07 33.70 33.77 33.59 33.66 0.0M
2023-11-06 33.63 33.67 33.53 33.61 0.0M
2023-11-03 33.58 33.69 33.51 33.64 0.0M
2023-11-02 33.32 33.49 33.26 33.47 0.3M
2023-11-01 32.96 33.14 32.89 33.11 0.0M
2023-10-31 32.86 32.88 32.69 32.81 0.1M
2023-10-30 32.59 32.80 32.56 32.76 0.0M
2023-10-27 32.71 32.71 32.42 32.54 0.1M
2023-10-26 32.69 32.73 32.51 32.53 0.0M
2023-10-25 33.03 33.03 32.75 32.80 0.0M
2023-10-24 33.07 33.13 32.90 33.01 0.1M
2023-10-23 32.81 33.10 32.81 32.89 0.0M
2023-10-20 33.09 33.10 32.89 32.89 0.0M
2023-10-19 33.35 33.39 33.17 33.17 0.0M
2023-10-18 33.50 33.50 33.25 33.25 0.0M
2023-10-17 33.47 33.61 33.42 33.49 0.1M
2023-10-16 33.39 33.59 33.39 33.54 0.0M
2023-10-13 33.54 33.54 33.29 33.38 0.0M
2023-10-12 33.50 33.56 33.30 33.48 0.0M
2023-10-11 33.54 33.54 33.44 33.48 0.0M
2023-10-10 33.42 33.57 33.36 33.48 0.0M
2023-10-09 33.14 33.37 33.12 33.31 0.0M
2023-10-06 32.99 33.34 32.99 33.20 0.0M
2023-10-05 32.97 33.05 32.90 33.05 0.0M
2023-10-04 32.86 33.10 32.86 33.05 0.0M
2023-10-03 32.99 33.10 32.81 32.92 0.0M
2023-10-02 33.17 33.17 33.04 33.13 0.0M
2023-09-29 33.36 33.36 33.09 33.13 0.1M
2023-09-28 33.08 33.23 33.07 33.13 0.0M
2023-09-27 33.14 33.14 32.91 33.08 0.0M
2023-09-26 33.15 33.16 33.01 33.09 0.0M
2023-09-25 33.11 33.34 33.11 33.34 0.0M
2023-09-22 33.38 33.40 33.22 33.28 0.0M
2023-09-21 33.47 33.47 33.22 33.33 0.0M
2023-09-20 33.66 33.76 33.51 33.57 0.1M
2023-09-19 33.70 33.71 33.56 33.71 0.0M
2023-09-18 33.62 33.74 33.62 33.73 0.0M
2023-09-15 33.76 33.78 33.63 33.68 0.0M
2023-09-14 33.86 33.89 33.71 33.86 0.0M
2023-09-13 33.73 33.81 33.66 33.68 0.0M
2023-09-12 33.67 33.78 33.66 33.73 1.1M
2023-09-11 33.82 33.82 33.65 33.80 0.0M
2023-09-08 33.67 33.74 33.65 33.70 0.0M
2023-09-07 33.61 33.69 33.50 33.67 0.0M
2023-09-06 33.68 33.71 33.62 33.70 0.0M
2023-09-05 33.73 33.83 33.72 33.79 0.0M
2023-09-01 33.89 33.89 33.74 33.76 0.0M
2023-08-31 33.81 33.85 33.72 33.79 0.0M
2023-08-30 33.67 33.80 33.67 33.79 0.0M
2023-08-29 33.52 33.72 33.52 33.68 0.0M
2023-08-28 33.47 33.55 33.41 33.49 0.0M
2023-08-25 33.38 33.46 33.25 33.35 0.0M
2023-08-24 33.46 33.57 33.28 33.28 0.1M
2023-08-23 33.40 33.53 33.38 33.42 0.0M
2023-08-22 33.43 33.43 33.25 33.26 0.1M
2023-08-21 33.21 33.37 33.20 33.34 0.0M
2023-08-18 33.14 33.28 33.10 33.22 0.0M
2023-08-17 33.40 33.40 33.15 33.18 0.4M
2023-08-16 33.40 33.52 33.28 33.36 0.0M
2023-08-15 33.46 33.54 33.42 33.47 0.0M
2023-08-14 33.57 33.63 33.46 33.63 0.0M
2023-08-11 33.41 33.58 33.41 33.53 0.0M
2023-08-10 33.67 33.70 33.49 33.55 0.0M
2023-08-09 33.55 33.66 33.43 33.54 0.0M
2023-08-08 33.62 33.64 33.40 33.64 0.0M
2023-08-07 33.64 33.70 33.52 33.70 0.0M
2023-08-04 33.70 33.74 33.52 33.55 0.0M
2023-08-03 33.59 33.66 33.45 33.60 0.0M
2023-08-02 33.75 33.75 33.57 33.63 0.1M
2023-08-01 33.72 33.84 33.70 33.83 0.1M
2023-07-31 33.85 33.86 33.73 33.86 0.0M
2023-07-28 33.87 33.87 33.76 33.85 0.0M
2023-07-27 33.91 33.92 33.65 33.71 0.0M
2023-07-26 33.75 33.82 33.67 33.81 0.1M
2023-07-25 33.77 33.82 33.69 33.81 0.0M
2023-07-24 33.77 33.80 33.67 33.73 0.1M
2023-07-21 33.73 33.76 33.63 33.72 0.0M
2023-07-20 33.70 33.77 33.65 33.70 0.0M
2023-07-19 33.82 33.84 33.70 33.78 0.1M
2023-07-18 33.71 33.80 33.63 33.79 0.0M
2023-07-17 33.68 33.73 33.56 33.70 0.2M
2023-07-14 33.72 33.72 33.61 33.66 0.1M
2023-07-13 33.53 33.69 33.53 33.68 0.1M
2023-07-12 33.59 33.59 33.46 33.53 0.3M
2023-07-11 33.32 33.43 33.26 33.43 0.0M
2023-07-10 33.27 33.32 33.22 33.30 0.2M
2023-07-07 33.28 33.39 33.21 33.28 0.3M
2023-07-06 33.27 33.30 33.15 33.26 0.6M
2023-07-05 33.37 33.44 33.35 33.41 0.1M
2023-07-03 33.42 33.44 33.39 33.42 0.0M
2023-06-30 33.39 33.48 33.36 33.45 0.4M
2023-06-29 33.19 33.29 33.12 33.28 0.4M
2023-06-28 33.17 33.21 33.05 33.21 0.1M
2023-06-27 33.00 33.20 32.97 33.18 0.1M
2023-06-26 33.00 33.09 33.00 33.01 0.1M
2023-06-23 33.03 33.11 33.00 33.00 0.2M
2023-06-22 33.05 33.14 33.00 33.09 0.3M
2023-06-21 33.19 33.19 33.01 33.03 0.5M
2023-06-20 33.16 33.20 33.03 33.12 1.4M
2023-06-16 33.23 33.24 33.15 33.23 1.9M
2023-06-15 33.22 33.27 33.15 33.19 0.2M
2023-06-14 33.16 33.21 33.09 33.17 0.1M
2023-06-13 33.13 33.20 33.10 33.13 0.3M
2023-06-12 33.11 33.19 33.08 33.12 0.2M
2023-06-09 33.13 33.24 33.08 33.18 0.1M
2023-06-08 33.13 33.17 33.05 33.07 0.1M
2023-06-07 33.12 33.18 33.12 33.17 0.1M
2023-06-06 33.11 33.16 33.10 33.10 0.0M
2023-06-05 33.09 33.15 32.93 33.10 0.1M
2023-06-02 33.13 33.14 33.04 33.07 0.2M
2023-06-01 33.04 33.11 32.96 33.07 0.1M
2023-05-31 32.95 33.03 32.92 32.98 0.0M
2023-05-30 32.87 33.02 32.87 32.95 0.0M
2023-05-26 32.83 32.97 32.83 32.91 0.1M
2023-05-25 32.78 32.87 32.76 32.81 0.0M
2023-05-24 32.74 32.77 32.67 32.71 0.0M
2023-05-23 32.92 32.92 32.78 32.85 0.0M
2023-05-22 32.85 32.94 32.85 32.90 0.0M
2023-05-19 32.86 32.96 32.82 32.93 0.0M
2023-05-18 32.75 32.90 32.75 32.85 0.0M
2023-05-17 32.77 32.84 32.73 32.80 0.0M
2023-05-16 32.66 32.75 32.65 32.65 0.0M
2023-05-15 32.65 32.74 32.65 32.74 0.0M
2023-05-12 32.65 32.73 32.61 32.66 0.0M
2023-05-11 32.59 32.66 32.57 32.62 0.2M
2023-05-10 32.68 32.72 32.56 32.66 0.0M
2023-05-09 32.53 32.66 32.53 32.63 0.1M
2023-05-08 32.57 32.64 32.57 32.62 0.0M
2023-05-05 32.52 32.64 32.49 32.60 0.1M
2023-05-04 32.30 32.42 32.29 32.34 0.0M
2023-05-03 32.48 32.58 32.39 32.40 0.3M
2023-05-02 32.58 32.58 32.41 32.52 0.0M
2023-05-01 32.57 32.71 32.57 32.64 0.0M
2023-04-28 32.47 32.61 32.47 32.61 0.0M
2023-04-27 32.38 32.49 32.38 32.49 0.0M
2023-04-26 32.29 32.40 32.25 32.25 0.2M
2023-04-25 32.35 32.36 32.25 32.26 0.0M
2023-04-24 32.42 32.50 32.42 32.47 0.0M
2023-04-21 32.45 32.48 32.40 32.44 0.0M
2023-04-20 32.40 32.55 32.39 32.41 0.0M
2023-04-19 32.51 32.53 32.45 32.50 0.0M
2023-04-18 32.56 32.56 32.43 32.51 0.1M
2023-04-17 32.36 32.50 32.36 32.48 0.0M
2023-04-14 32.42 32.42 32.32 32.40 0.0M
2023-04-13 32.25 32.42 32.25 32.38 0.1M
2023-04-12 32.30 32.31 32.18 32.23 0.0M
2023-04-11 32.26 32.32 32.24 32.24 0.0M
2023-04-10 32.11 32.26 32.10 32.20 0.0M
2023-04-06 32.12 32.25 32.08 32.19 0.0M
2023-04-05 32.14 32.18 32.08 32.14 0.0M
2023-04-04 32.29 32.29 32.10 32.15 0.0M
2023-04-03 32.17 32.24 32.13 32.22 0.0M
2023-03-31 32.11 32.14 32.05 32.14 0.0M
2023-03-30 31.95 32.05 31.90 31.97 0.0M
2023-03-29 31.92 31.97 31.82 31.92 0.0M
2023-03-28 31.72 31.76 31.65 31.72 0.0M
2023-03-27 31.83 31.83 31.67 31.73 0.0M
2023-03-24 31.45 31.70 31.45 31.65 0.0M
2023-03-23 31.60 31.81 31.47 31.59 0.0M
2023-03-22 31.74 31.85 31.57 31.57 0.0M
2023-03-21 31.76 31.76 31.63 31.75 0.3M
2023-03-20 31.40 31.59 31.39 31.59 0.0M
2023-03-17 31.44 31.48 31.30 31.37 0.0M
2023-03-16 31.30 31.61 31.30 31.56 0.0M
2023-03-15 31.14 31.26 31.03 31.24 0.0M
2023-03-14 31.42 31.42 31.17 31.38 0.0M
2023-03-13 30.98 31.34 30.98 31.13 0.0M
2023-03-10 31.25 31.36 31.12 31.12 0.0M
2023-03-09 31.68 31.74 31.36 31.36 0.0M
2023-03-08 31.59 31.65 31.56 31.65 0.0M
2023-03-07 31.79 31.79 31.61 31.66 0.0M
2023-03-06 31.87 31.92 31.80 31.82 0.0M
2023-03-03 31.70 31.82 31.64 31.82 0.0M
2023-03-02 31.31 31.62 31.31 31.62 0.0M
2023-03-01 31.46 31.51 31.40 31.43 0.0M
2023-02-28 31.49 31.63 31.47 31.54 0.0M
2023-02-27 31.52 31.54 31.47 31.51 0.0M
2023-02-24 31.40 31.46 31.33 31.46 0.0M
2023-02-23 31.49 31.66 31.48 31.60 0.0M
2023-02-22 31.47 31.57 31.44 31.54 0.0M
2023-02-21 31.60 31.61 31.45 31.50 0.3M
2023-02-17 31.63 31.78 31.61 31.78 0.0M
2023-02-16 31.82 31.91 31.77 31.77 0.0M
2023-02-15 31.82 31.91 31.80 31.91 0.0M
2023-02-14 31.85 31.88 31.79 31.88 0.0M
2023-02-13 31.72 31.82 31.72 31.82 0.0M
2023-02-10 31.62 31.69 31.62 31.69 0.0M
2023-02-09 31.90 31.90 31.63 31.67 0.0M
2023-02-08 31.86 31.86 31.71 31.76 0.0M
2023-02-07 31.72 31.90 31.72 31.90 0.0M
2023-02-06 31.80 31.81 31.71 31.76 0.0M
2023-02-03 31.87 31.95 31.79 31.82 0.0M
2023-02-02 31.90 31.92 31.85 31.88 0.0M
2023-02-01 31.71 31.89 31.60 31.79 0.3M
2023-01-31 31.51 31.67 31.51 31.64 0.0M
2023-01-30 31.55 31.62 31.49 31.51 0.0M
2023-01-27 31.60 31.75 31.60 31.70 0.0M
2023-01-26 31.50 31.63 31.45 31.59 0.3M
2023-01-25 31.29 31.49 31.25 31.47 0.0M
2023-01-24 31.35 31.51 31.35 31.44 0.0M
2023-01-23 31.29 31.47 31.25 31.40 0.1M
2023-01-20 31.14 31.34 31.07 31.34 0.0M
2023-01-19 30.98 31.08 30.98 31.04 0.0M
2023-01-18 31.40 31.40 31.11 31.12 0.0M
2023-01-17 31.30 31.36 31.24 31.29 0.0M
2023-01-13 31.09 31.33 31.09 31.31 0.0M
2023-01-12 31.13 31.26 31.13 31.20 0.0M
2023-01-11 31.04 31.17 31.00 31.12 0.1M
2023-01-10 30.82 30.98 30.82 30.98 0.0M
2023-01-09 30.94 31.06 30.90 30.92 0.0M
2023-01-06 30.71 30.92 30.64 30.85 0.0M
2023-01-05 30.58 30.66 30.50 30.50 0.4M
2023-01-04 30.67 30.79 30.58 30.75 0.1M
2023-01-03 30.66 30.70 30.45 30.56 0.0M