FT Cboe Vest U.S. Equity Enhance

XOCT
🏛️ Estados Unidos →
36.83
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 34.31 34.37 34.20 34.22 0.0M
2024-12-30 34.21 34.36 34.21 34.29 0.0M
2024-12-27 34.35 34.38 34.35 34.38 0.0M
2024-12-26 34.49 34.52 34.49 34.52 0.0M
2024-12-24 34.30 34.49 34.30 34.49 0.0M
2024-12-23 34.28 34.36 34.27 34.36 0.0M
2024-12-20 34.30 34.30 34.24 34.24 0.0M
2024-12-19 34.09 34.14 34.06 34.06 0.0M
2024-12-18 34.41 34.41 34.13 34.13 0.0M
2024-12-17 34.46 34.47 34.40 34.46 0.0M
2024-12-16 34.46 34.54 34.46 34.49 0.0M
2024-12-13 34.46 34.49 34.46 34.46 0.0M
2024-12-12 34.46 34.49 34.45 34.45 0.0M
2024-12-11 34.52 34.52 34.50 34.50 0.0M
2024-12-10 34.43 34.48 34.42 34.42 0.0M
2024-12-09 34.50 34.50 34.45 34.45 0.0M
2024-12-06 34.49 34.56 34.49 34.52 0.0M
2024-12-05 34.54 34.55 34.47 34.50 0.0M
2024-12-04 34.46 34.52 34.46 34.50 0.0M
2024-12-03 34.42 34.52 34.41 34.47 0.0M
2024-12-02 34.40 34.46 34.40 34.46 0.0M
2024-11-29 34.41 34.44 34.40 34.44 0.0M
2024-11-27 34.33 34.37 34.33 34.35 0.0M
2024-11-26 34.37 34.39 34.30 34.32 0.0M
2024-11-25 34.31 34.33 34.28 34.33 0.0M
2024-11-22 34.21 34.28 34.21 34.26 0.0M
2024-11-21 34.08 34.24 34.07 34.19 0.0M
2024-11-20 33.99 34.14 33.99 34.13 0.0M
2024-11-19 34.04 34.17 33.99 34.16 0.0M
2024-11-18 34.11 34.11 34.01 34.07 0.0M
2024-11-15 34.07 34.07 33.98 34.02 0.0M
2024-11-14 34.23 34.23 34.18 34.18 0.0M
2024-11-13 34.32 34.32 34.24 34.27 0.0M
2024-11-12 34.25 34.27 34.17 34.25 0.0M
2024-11-11 34.26 34.29 34.24 34.24 0.0M
2024-11-08 34.28 34.28 34.23 34.25 0.0M
2024-11-07 34.23 34.26 34.16 34.22 0.0M
2024-11-06 34.08 34.16 34.06 34.13 0.0M
2024-11-05 33.61 33.83 33.61 33.79 0.0M
2024-11-04 33.65 33.70 33.54 33.66 0.0M
2024-11-01 33.77 33.78 33.64 33.64 0.0M
2024-10-31 33.67 33.68 33.58 33.61 0.1M
2024-10-30 33.94 33.94 33.84 33.89 0.0M
2024-10-29 34.06 34.06 33.80 33.89 0.1M
2024-10-28 34.05 34.05 33.88 33.89 0.1M
2024-10-25 33.95 33.97 33.82 33.82 0.3M
2024-10-24 33.83 33.88 33.81 33.85 0.1M
2024-10-23 33.88 33.88 33.77 33.80 0.3M
2024-10-22 33.88 33.95 33.88 33.94 0.0M
2024-10-21 33.91 33.97 33.86 33.91 0.1M
2024-10-18 33.97 34.00 33.97 33.97 0.0M
2024-10-17 33.93 33.96 33.93 33.96 0.0M
2024-10-16 34.01 34.01 33.92 33.95 0.0M
2024-10-14 33.92 33.95 33.92 33.95 0.0M
2024-10-11 33.91 33.99 33.89 33.95 0.0M
2024-10-10 33.89 33.93 33.88 33.93 0.0M
2024-10-09 33.89 33.92 33.88 33.92 0.0M
2024-10-08 33.92 33.92 33.91 33.91 0.0M
2024-10-07 33.88 33.92 33.87 33.92 0.0M
2024-10-04 33.87 33.92 33.86 33.91 0.0M
2024-10-03 33.78 33.88 33.78 33.85 0.0M
2024-10-02 33.89 33.89 33.87 33.89 0.0M
2024-10-01 33.78 33.89 33.78 33.85 0.0M
2024-09-30 33.92 33.92 33.83 33.87 0.0M
2024-09-26 33.84 33.86 33.82 33.85 0.0M
2024-09-25 33.75 33.88 33.75 33.81 0.6M
2024-09-24 33.84 33.88 33.78 33.85 0.3M
2024-09-23 33.83 33.86 33.82 33.86 0.0M
2024-09-20 33.87 33.87 33.84 33.84 0.0M
2024-09-19 33.82 33.87 33.81 33.83 0.0M
2024-09-18 33.79 33.94 33.72 33.82 0.0M
2024-09-17 33.83 33.84 33.80 33.80 0.0M
2024-09-16 33.77 33.84 33.77 33.80 0.0M
2024-09-13 33.82 33.84 33.80 33.80 0.0M
2024-09-12 33.75 33.81 33.74 33.78 0.0M
2024-09-11 33.79 33.81 33.77 33.77 0.0M
2024-09-10 33.78 33.78 33.75 33.76 0.0M
2024-09-09 33.74 33.75 33.71 33.75 0.0M
2024-09-06 33.64 33.74 33.64 33.67 0.0M
2024-09-05 33.72 33.72 33.72 33.72 0.0M
2024-09-04 33.70 33.71 33.67 33.70 0.0M
2024-09-03 33.74 33.74 33.64 33.64 0.0M
2024-08-30 33.76 33.76 33.70 33.73 0.0M
2024-08-29 33.70 33.74 33.67 33.70 0.0M
2024-08-28 33.60 33.73 33.60 33.65 0.0M
2024-08-27 33.66 33.69 33.66 33.69 0.0M
2024-08-26 33.65 33.68 33.65 33.68 0.0M
2024-08-23 33.70 33.70 33.67 33.67 0.0M
2024-08-22 33.66 33.68 33.63 33.64 0.0M
2024-08-21 33.62 33.66 33.62 33.65 0.0M
2024-08-20 33.66 33.69 33.61 33.64 0.0M
2024-08-19 33.68 33.69 33.65 33.65 0.0M
2024-08-16 33.69 33.69 33.60 33.64 0.0M
2024-08-15 33.65 33.65 33.59 33.63 0.4M
2024-08-14 33.62 33.64 33.58 33.61 0.0M
2024-08-13 33.46 33.61 33.46 33.58 0.0M
2024-08-12 33.45 33.59 33.45 33.52 0.0M
2024-08-09 33.46 33.53 33.41 33.52 0.0M
2024-08-08 33.46 33.48 33.43 33.44 0.0M
2024-08-07 33.33 33.49 33.30 33.32 0.0M
2024-08-06 33.26 33.45 33.26 33.36 0.0M
2024-08-05 32.85 33.35 32.85 33.08 0.0M
2024-08-02 33.37 33.47 33.35 33.41 0.0M
2024-08-01 33.54 33.55 33.47 33.49 0.0M
2024-07-31 33.58 33.58 33.52 33.53 0.0M
2024-07-30 33.47 33.53 33.47 33.51 0.0M
2024-07-29 33.50 33.52 33.47 33.51 0.0M
2024-07-26 33.51 33.53 33.46 33.50 0.0M
2024-07-25 33.46 33.52 33.45 33.46 0.0M
2024-07-24 33.52 33.52 33.45 33.46 0.0M
2024-07-23 33.51 33.52 33.47 33.50 0.0M
2024-07-22 33.52 33.53 33.46 33.53 0.0M
2024-07-19 33.43 33.49 33.43 33.47 0.0M
2024-07-18 33.38 33.49 33.38 33.43 0.0M
2024-07-17 33.39 33.51 33.39 33.44 0.0M
2024-07-16 33.48 33.53 33.44 33.49 0.0M
2024-07-15 33.49 33.49 33.48 33.48 0.0M
2024-07-12 33.43 33.52 33.43 33.47 0.0M
2024-07-11 33.36 33.49 33.36 33.46 0.0M
2024-07-10 33.45 33.46 33.42 33.45 0.0M
2024-07-09 33.47 33.48 33.42 33.45 0.0M
2024-07-08 33.41 33.47 33.39 33.44 0.0M
2024-07-05 33.45 33.45 33.44 33.44 0.0M
2024-07-03 33.43 33.43 33.42 33.42 0.0M
2024-07-02 33.45 33.45 33.39 33.40 0.0M
2024-07-01 33.39 33.43 33.36 33.40 0.1M
2024-06-28 33.39 33.42 33.34 33.38 0.0M
2024-06-27 33.37 33.42 33.33 33.37 0.0M
2024-06-26 33.36 33.42 33.32 33.42 0.6M
2024-06-25 33.35 33.40 33.28 33.35 0.2M
2024-06-24 33.31 33.37 33.31 33.33 0.0M
2024-06-21 33.34 33.34 33.33 33.33 0.0M
2024-06-20 33.32 33.32 33.31 33.31 0.0M
2024-06-18 33.29 33.33 33.27 33.31 0.0M
2024-06-17 33.27 33.31 33.27 33.31 0.0M
2024-06-14 33.29 33.29 33.26 33.29 0.0M
2024-06-13 33.25 33.29 33.24 33.29 0.0M
2024-06-12 33.29 33.31 33.24 33.29 0.0M
2024-06-11 33.21 33.27 33.21 33.27 0.0M
2024-06-10 33.25 33.30 33.23 33.26 0.0M
2024-06-07 33.26 33.26 33.25 33.25 0.0M
2024-06-06 33.25 33.25 33.24 33.24 0.0M
2024-06-05 33.22 33.24 33.20 33.24 0.0M
2024-06-04 33.20 33.21 33.20 33.21 0.0M
2024-06-03 33.16 33.20 33.15 33.20 0.0M
2024-05-31 33.16 33.19 33.16 33.19 0.0M
2024-05-30 33.13 33.17 33.10 33.15 0.0M
2024-05-29 33.12 33.16 33.12 33.16 0.0M
2024-05-28 33.18 33.18 33.14 33.17 0.0M
2024-05-24 33.13 33.17 33.13 33.17 0.0M
2024-05-23 33.14 33.14 33.14 33.14 0.0M
2024-05-22 33.16 33.16 33.12 33.15 0.0M
2024-05-21 33.12 33.17 33.12 33.16 0.0M
2024-05-20 33.12 33.15 33.10 33.15 0.0M
2024-05-17 33.11 33.16 33.10 33.14 0.0M
2024-05-16 33.17 33.17 33.08 33.12 0.0M
2024-05-15 33.10 33.15 33.10 33.12 0.0M
2024-05-14 33.09 33.09 33.09 33.09 0.0M
2024-05-13 33.08 33.08 33.07 33.07 0.0M
2024-05-10 33.07 33.07 33.07 33.07 0.0M
2024-05-09 33.05 33.05 33.05 33.05 0.0M
2024-05-08 32.97 33.05 32.97 33.03 0.0M
2024-05-07 33.03 33.03 32.99 33.03 0.0M
2024-05-06 33.02 33.02 32.95 33.01 0.0M
2024-05-03 32.93 32.98 32.90 32.96 0.0M
2024-05-02 32.86 32.90 32.86 32.89 0.0M
2024-05-01 32.80 32.93 32.80 32.87 0.0M
2024-04-30 32.90 32.90 32.86 32.86 0.0M
2024-04-29 32.86 32.91 32.85 32.91 0.0M
2024-04-26 32.85 32.88 32.85 32.88 0.0M
2024-04-25 32.76 32.81 32.73 32.81 0.0M
2024-04-24 32.80 32.83 32.78 32.83 0.0M
2024-04-23 32.81 32.82 32.78 32.82 0.0M
2024-04-22 32.70 32.75 32.69 32.75 0.0M
2024-04-19 32.65 32.66 32.61 32.65 0.0M
2024-04-18 32.63 32.69 32.63 32.69 0.0M
2024-04-17 32.70 32.72 32.63 32.69 0.0M
2024-04-16 32.65 32.71 32.65 32.70 0.0M
2024-04-15 32.76 32.76 32.65 32.69 0.0M
2024-04-12 32.73 32.75 32.73 32.75 0.0M
2024-04-11 32.80 32.82 32.79 32.82 0.0M
2024-04-10 32.84 32.84 32.71 32.78 0.0M
2024-04-09 32.80 32.82 32.77 32.82 0.0M
2024-04-08 32.81 32.83 32.81 32.81 0.0M
2024-04-05 32.79 32.79 32.79 32.79 0.0M
2024-04-04 32.80 32.80 32.71 32.71 0.0M
2024-04-03 32.78 32.81 32.78 32.81 0.0M
2024-04-02 32.78 32.82 32.74 32.79 0.0M
2024-04-01 32.79 32.82 32.77 32.82 0.0M
2024-03-28 32.85 32.85 32.79 32.83 0.0M
2024-03-27 32.81 32.81 32.81 32.81 0.0M
2024-03-26 32.80 32.82 32.76 32.79 0.0M
2024-03-25 32.79 32.81 32.78 32.78 0.0M
2024-03-22 32.78 32.83 32.73 32.79 0.1M
2024-03-21 32.78 32.80 32.73 32.77 0.0M
2024-03-20 32.76 32.77 32.76 32.76 0.0M
2024-03-19 32.71 32.72 32.71 32.71 0.0M
2024-03-18 32.71 32.71 32.65 32.65 0.0M
2024-03-15 32.68 32.68 32.61 32.65 0.0M
2024-03-14 32.70 32.70 32.61 32.67 0.0M
2024-03-13 32.70 32.72 32.66 32.68 0.0M
2024-03-12 32.68 32.68 32.64 32.64 0.0M
2024-03-11 32.64 32.64 32.59 32.62 0.0M
2024-03-08 32.63 32.63 32.63 32.63 0.0M
2024-03-07 32.66 32.66 32.66 32.66 0.0M
2024-03-06 32.63 32.63 32.57 32.61 0.0M
2024-03-05 32.60 32.60 32.58 32.58 0.0M
2024-03-04 32.66 32.66 32.60 32.63 0.0M
2024-03-01 32.60 32.64 32.59 32.64 0.0M
2024-02-29 32.60 32.60 32.59 32.59 0.1M
2024-02-28 32.57 32.57 32.57 32.57 0.0M
2024-02-27 32.57 32.61 32.57 32.57 0.0M
2024-02-26 32.56 32.57 32.56 32.56 0.4M
2024-02-23 32.57 32.57 32.56 32.56 0.0M
2024-02-22 32.53 32.54 32.53 32.54 0.0M
2024-02-21 32.45 32.45 32.41 32.41 0.0M
2024-02-20 32.40 32.40 32.39 32.40 0.0M
2024-02-16 32.44 32.44 32.41 32.41 0.0M
2024-02-14 32.40 32.40 32.39 32.40 0.0M
2024-02-13 32.35 32.35 32.35 32.35 0.0M
2024-02-12 32.50 32.50 32.46 32.46 0.0M
2024-02-09 32.49 32.49 32.43 32.43 0.0M
2024-02-08 32.44 32.44 32.39 32.40 0.0M
2024-02-07 32.41 32.44 32.41 32.44 0.0M
2024-02-06 32.39 32.39 32.39 32.39 0.0M
2024-02-05 32.37 32.37 32.37 32.37 0.0M
2024-02-02 32.32 32.38 32.32 32.38 0.0M
2024-02-01 32.26 32.29 32.26 32.29 0.0M
2024-01-31 32.30 32.30 32.26 32.26 0.0M
2024-01-30 32.34 32.34 32.34 32.34 0.0M
2024-01-29 32.34 32.34 32.34 32.34 0.0M
2024-01-26 32.27 32.30 32.27 32.30 0.0M
2024-01-25 32.25 32.30 32.24 32.27 0.0M
2024-01-24 32.30 32.33 32.24 32.29 0.0M
2024-01-23 32.23 32.26 32.23 32.26 0.0M
2024-01-22 32.18 32.25 32.18 32.23 0.0M
2024-01-19 32.16 32.17 32.16 32.16 0.0M
2024-01-18 32.06 32.10 32.06 32.10 0.0M
2024-01-17 32.05 32.07 32.01 32.03 0.0M
2024-01-16 32.11 32.12 32.07 32.11 0.0M
2024-01-12 32.13 32.14 32.13 32.14 0.0M
2024-01-11 31.97 32.13 31.97 32.12 0.0M
2024-01-10 32.00 32.11 32.00 32.11 0.0M
2024-01-09 31.99 32.03 31.99 32.02 0.0M
2024-01-08 31.96 32.01 31.96 32.01 0.0M
2024-01-05 31.93 31.93 31.85 31.89 0.0M
2024-01-04 31.86 31.91 31.84 31.84 0.0M
2024-01-03 31.86 31.93 31.81 31.81 0.0M
2024-01-02 31.91 31.97 31.91 31.97 0.0M