FT Cboe Vest U.S. Equity Enhance

XSEP
🏛️ Estados Unidos →
41.47
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
2025-09-26 41.38 41.51 41.38 41.47 0.0M
2025-09-25 41.38 41.38 41.28 41.36 0.0M
2025-09-24 41.50 41.50 41.38 41.38 0.2M
2025-09-23 41.53 41.59 41.41 41.45 0.3M
2025-09-22 41.49 41.62 41.47 41.59 0.0M
2025-09-19 41.57 41.59 41.50 41.54 0.2M
2025-09-18 41.50 41.54 41.50 41.51 0.0M
2025-09-17 41.46 41.53 41.46 41.53 0.0M
2025-09-16 41.45 41.53 41.45 41.53 0.0M
2025-09-15 41.48 41.52 41.46 41.50 0.0M
2025-09-12 41.49 41.51 41.48 41.48 0.0M
2025-09-11 41.46 41.50 41.44 41.48 0.0M
2025-09-10 41.46 41.48 41.44 41.47 0.0M
2025-09-09 41.45 41.52 41.44 41.48 0.0M
2025-09-08 41.44 41.47 41.43 41.45 0.0M
2025-09-05 41.45 41.45 41.43 41.43 0.0M
2025-09-04 41.39 41.43 41.39 41.42 0.0M
2025-09-03 41.39 41.45 41.37 41.40 0.0M
2025-09-02 41.34 41.39 41.31 41.36 0.0M
2025-08-29 41.39 41.40 41.37 41.38 0.1M
2025-08-28 41.36 41.39 41.34 41.37 0.0M
2025-08-27 41.34 41.38 41.34 41.37 0.0M
2025-08-26 41.33 41.36 41.33 41.35 0.0M
2025-08-25 41.34 41.37 41.33 41.34 0.0M
2025-08-22 41.33 41.35 41.30 41.34 0.0M
2025-08-21 41.21 41.24 41.21 41.22 0.0M
2025-08-20 41.21 41.26 41.19 41.25 0.0M
2025-08-19 41.28 41.28 41.24 41.25 0.0M
2025-08-18 41.22 41.28 41.22 41.28 0.0M
2025-08-15 41.28 41.28 41.25 41.26 0.0M
2025-08-14 41.23 41.27 41.22 41.26 0.0M
2025-08-13 41.22 41.25 41.21 41.24 0.0M
2025-08-12 41.19 41.21 41.19 41.21 0.0M
2025-08-11 41.17 41.17 41.13 41.13 0.0M
2025-08-08 41.08 41.14 41.08 41.14 0.0M
2025-08-07 41.12 41.12 41.03 41.05 0.0M
2025-08-06 41.01 41.07 41.01 41.05 0.0M
2025-08-05 40.99 41.02 40.97 40.98 0.0M
2025-08-04 40.94 41.02 40.94 41.02 0.0M
2025-08-01 40.81 40.90 40.79 40.83 0.0M
2025-07-31 41.05 41.05 40.99 40.99 0.0M
2025-07-30 41.03 41.05 40.99 41.01 0.0M
2025-07-29 41.05 41.07 41.00 41.01 0.0M
2025-07-28 41.04 41.06 41.03 41.05 0.0M
2025-07-25 40.98 41.05 40.98 41.03 0.0M
2025-07-24 40.98 41.02 40.98 41.00 0.0M
2025-07-23 40.90 40.98 40.90 40.98 0.0M
2025-07-22 40.85 40.91 40.85 40.91 0.0M
2025-07-21 40.83 40.91 40.83 40.89 0.0M
2025-07-18 40.83 40.86 40.82 40.86 0.0M
2025-07-17 40.85 40.87 40.78 40.85 0.0M
2025-07-16 40.74 40.78 40.71 40.76 0.0M
2025-07-15 40.79 40.80 40.75 40.76 0.0M
2025-07-14 40.74 40.81 40.73 40.77 0.0M
2025-07-11 40.71 40.78 40.71 40.78 0.0M
2025-07-10 40.74 40.79 40.73 40.79 0.0M
2025-07-09 40.73 40.74 40.73 40.74 0.0M
2025-07-08 40.66 40.69 40.64 40.69 0.0M
2025-07-07 40.61 40.68 40.57 40.62 0.0M
2025-07-03 40.68 40.72 40.68 40.72 0.1M
2025-07-02 40.62 40.69 40.59 40.65 0.0M
2025-07-01 40.57 40.65 40.55 40.55 0.0M
2025-06-30 40.54 40.61 40.54 40.61 0.0M
2025-06-27 40.51 40.60 40.45 40.54 0.0M
2025-06-26 40.46 40.53 40.44 40.50 0.0M
2025-06-25 40.42 40.45 40.37 40.45 0.2M
2025-06-24 40.40 40.47 40.31 40.38 0.0M
2025-06-23 40.14 40.24 40.04 40.24 0.0M
2025-06-20 40.11 40.11 40.02 40.07 0.0M
2025-06-18 40.09 40.16 40.05 40.07 0.0M
2025-06-17 40.22 40.22 40.02 40.06 0.0M
2025-06-16 40.07 40.20 40.07 40.19 0.0M
2025-06-13 40.15 40.15 39.93 40.00 0.0M
2025-06-12 40.05 40.20 40.05 40.20 0.0M
2025-06-11 40.21 40.22 40.09 40.15 0.0M
2025-06-10 40.15 40.20 40.15 40.18 0.0M
2025-06-09 40.07 40.16 40.07 40.16 0.0M
2025-06-06 40.02 40.15 40.01 40.09 0.0M
2025-06-05 40.00 40.10 39.88 39.91 0.0M
2025-06-04 39.96 40.04 39.96 39.99 0.0M
2025-06-03 39.95 40.02 39.94 39.96 0.0M
2025-06-02 39.77 39.91 39.77 39.87 0.0M
2025-05-30 39.73 39.82 39.70 39.82 0.0M
2025-05-29 39.73 39.85 39.72 39.78 0.0M
2025-05-28 39.74 39.84 39.71 39.71 0.0M
2025-05-27 39.63 39.84 39.56 39.75 0.0M
2025-05-23 39.33 39.53 39.33 39.42 0.0M
2025-05-22 39.53 39.60 39.46 39.55 0.0M
2025-05-21 39.70 39.84 39.53 39.56 0.0M
2025-05-20 39.77 39.87 39.70 39.78 0.0M
2025-05-19 39.61 39.90 39.61 39.81 0.0M
2025-05-16 39.74 39.88 39.72 39.84 0.0M
2025-05-15 39.59 39.74 39.57 39.68 0.0M
2025-05-14 39.62 39.66 39.60 39.65 0.1M
2025-05-13 39.56 39.68 39.56 39.60 0.0M
2025-05-12 39.36 39.52 39.33 39.45 0.0M
2025-05-09 38.94 38.98 38.83 38.90 0.0M
2025-05-08 38.85 39.04 38.84 38.90 0.0M
2025-05-07 38.69 38.79 38.61 38.79 0.0M
2025-05-06 38.60 38.78 38.60 38.72 0.1M
2025-05-05 38.89 38.95 38.84 38.84 0.0M
2025-05-02 38.81 39.03 38.81 38.95 0.0M
2025-05-01 38.71 38.89 38.69 38.69 0.1M
2025-04-30 38.21 38.53 38.09 38.53 0.2M
2025-04-29 38.47 38.57 38.40 38.47 0.0M
2025-04-28 38.35 38.49 38.16 38.42 0.0M
2025-04-25 38.14 38.35 38.14 38.35 0.0M
2025-04-24 37.77 38.22 37.77 38.16 0.0M
2025-04-23 38.07 38.09 37.76 37.84 0.0M
2025-04-22 37.37 37.57 37.30 37.48 0.0M
2025-04-21 37.12 37.12 36.78 36.97 0.0M
2025-04-17 37.49 37.57 37.44 37.44 0.0M
2025-04-16 37.80 37.80 37.11 37.30 0.0M
2025-04-15 37.88 38.05 37.86 37.90 0.0M
2025-04-14 37.90 38.00 37.69 37.81 0.0M
2025-04-11 37.22 37.72 37.17 37.72 0.0M
2025-04-10 37.51 37.54 36.95 37.22 0.2M
2025-04-09 36.13 38.20 35.91 37.98 0.0M
2025-04-08 37.27 37.27 35.97 36.03 0.0M
2025-04-07 36.07 37.11 36.07 36.45 0.0M
2025-04-04 36.93 37.10 36.53 36.53 0.0M
2025-04-03 38.04 38.18 37.79 37.79 0.0M
2025-04-02 38.47 38.87 38.47 38.81 0.0M
2025-04-01 38.59 38.77 38.55 38.76 0.0M
2025-03-31 38.48 38.69 38.44 38.67 0.0M
2025-03-28 38.72 38.72 38.52 38.54 0.0M
2025-03-27 38.91 39.08 38.90 38.90 0.0M
2025-03-26 39.13 39.15 38.89 39.04 0.5M
2025-03-25 39.15 39.21 39.09 39.16 0.2M
2025-03-24 39.02 39.13 39.02 39.13 0.0M
2025-03-21 38.62 38.76 38.62 38.76 0.0M
2025-03-20 38.83 38.83 38.73 38.75 0.0M
2025-03-19 38.62 38.80 38.62 38.80 0.0M
2025-03-18 38.62 38.63 38.51 38.59 0.0M
2025-03-17 38.72 38.81 38.67 38.80 0.0M
2025-03-14 38.40 38.66 38.40 38.66 0.0M
2025-03-13 38.43 38.43 38.20 38.24 0.0M
2025-03-12 38.45 38.55 38.29 38.51 0.1M
2025-03-11 38.42 38.56 38.24 38.37 0.0M
2025-03-10 38.63 38.78 38.46 38.50 0.0M
2025-03-07 38.76 39.01 38.72 39.01 0.0M
2025-03-06 38.88 39.02 38.83 38.85 0.0M
2025-03-05 38.93 39.15 38.89 39.15 0.0M
2025-03-04 38.98 39.13 38.83 38.97 0.0M
2025-03-03 39.38 39.39 39.05 39.11 0.0M
2025-02-28 39.14 39.39 39.10 39.39 0.0M
2025-02-27 39.41 39.41 39.17 39.17 0.0M
2025-02-26 39.42 39.47 39.38 39.38 0.0M
2025-02-25 39.35 39.39 39.30 39.35 0.0M
2025-02-24 39.50 39.51 39.42 39.42 0.0M
2025-02-21 39.63 39.63 39.43 39.47 0.0M
2025-02-20 39.73 39.73 39.59 39.66 0.0M
2025-02-19 39.63 39.69 39.62 39.69 0.0M
2025-02-18 39.63 39.68 39.56 39.68 0.0M
2025-02-14 39.61 39.65 39.58 39.63 0.0M
2025-02-13 39.50 39.61 39.50 39.61 0.0M
2025-02-12 39.35 39.51 39.35 39.49 0.0M
2025-02-11 39.44 39.52 39.44 39.52 0.0M
2025-02-10 39.62 39.62 39.46 39.52 0.0M
2025-02-07 39.50 39.51 39.40 39.45 0.0M
2025-02-06 39.49 39.56 39.47 39.53 0.0M
2025-02-05 39.40 39.49 39.40 39.48 0.0M
2025-02-04 39.39 39.44 39.38 39.44 0.0M
2025-02-03 39.20 39.37 39.20 39.33 0.0M
2025-01-31 39.52 39.52 39.39 39.42 0.0M
2025-01-30 39.45 39.52 39.43 39.47 0.0M
2025-01-29 39.36 39.43 39.33 39.40 0.0M
2025-01-28 39.32 39.44 39.32 39.44 0.0M
2025-01-27 39.06 39.31 39.06 39.31 0.0M
2025-01-24 39.50 39.60 39.46 39.49 0.0M
2025-01-23 39.53 39.53 39.44 39.48 0.0M
2025-01-22 39.38 39.46 39.38 39.46 0.0M
2025-01-21 39.32 39.44 39.32 39.40 0.0M
2025-01-17 39.28 39.29 39.25 39.28 0.0M
2025-01-16 39.18 39.22 39.17 39.17 0.0M
2025-01-15 39.12 39.16 39.11 39.15 0.0M
2025-01-14 39.02 39.02 38.80 38.89 0.0M
2025-01-13 38.69 38.86 38.67 38.86 0.0M
2025-01-10 38.81 38.89 38.79 38.80 0.0M
2025-01-08 38.95 39.02 38.92 39.02 0.0M
2025-01-07 39.18 39.18 38.96 39.00 0.0M
2025-01-06 39.15 39.29 39.14 39.16 0.0M
2025-01-03 38.98 39.11 38.98 39.09 0.0M
2025-01-02 38.96 38.98 38.76 38.92 0.0M