FT Vest U.S. Equity Equal Weight Buffer - December (RSDE)

RSDE
🏛️ Estados Unidos →
21.46
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 21.34 21.46 21.34 21.46 0.0M
2025-09-25 21.30 21.30 21.26 21.30 0.0M
2025-09-24 21.40 21.40 21.38 21.38 0.0M
2025-09-23 21.43 21.43 21.35 21.42 0.0M
2025-09-22 21.40 21.46 21.40 21.46 0.0M
2025-09-19 21.45 21.53 21.45 21.53 0.0M
2025-09-18 21.49 21.49 21.45 21.45 0.0M
2025-09-17 21.41 21.41 21.41 21.41 0.0M
2025-09-16 21.39 21.39 21.35 21.35 0.0M
2025-09-15 21.42 21.46 21.41 21.46 0.0M
2025-09-12 21.45 21.46 21.45 21.46 0.0M
2025-09-11 21.53 21.53 21.53 21.53 0.0M
2025-09-10 21.28 21.28 21.28 21.28 0.0M
2025-09-09 21.36 21.37 21.33 21.33 0.0M
2025-09-08 21.33 21.34 21.33 21.34 0.0M
2025-09-05 21.35 21.35 21.35 21.35 0.0M
2025-09-04 21.29 21.39 21.26 21.36 0.0M
2025-09-03 21.22 21.23 21.22 21.23 0.0M
2025-09-02 21.32 21.32 21.26 21.30 0.0M
2025-08-29 21.34 21.34 21.34 21.34 0.0M
2025-08-28 21.47 21.47 21.47 21.47 0.0M
2025-08-27 21.34 21.39 21.34 21.39 0.0M
2025-08-26 21.29 21.35 21.29 21.35 0.0M
2025-08-25 21.46 21.46 21.33 21.33 0.0M
2025-08-22 21.16 21.45 21.16 21.44 0.0M
2025-08-21 21.13 21.20 21.13 21.14 0.0M
2025-08-20 21.18 21.21 21.14 21.21 0.1M
2025-08-19 21.17 21.17 21.15 21.17 0.1M
2025-08-18 21.15 21.15 21.13 21.13 0.0M
2025-08-15 21.12 21.12 21.12 21.12 0.0M
2025-08-14 21.19 21.19 21.19 21.19 0.0M
2025-08-13 21.18 21.20 21.18 21.19 0.0M
2025-08-12 20.94 21.05 20.94 21.05 0.0M
2025-08-11 20.91 20.91 20.91 20.91 0.0M
2025-08-08 20.89 20.89 20.89 20.89 0.0M
2025-08-07 20.86 20.86 20.83 20.83 0.0M
2025-08-06 20.92 20.96 20.91 20.96 0.0M
2025-08-05 20.88 20.90 20.86 20.90 0.0M
2025-08-04 20.96 20.96 20.96 20.96 0.0M
2025-08-01 20.82 20.82 20.69 20.78 0.0M
2025-07-31 21.06 21.06 20.94 20.94 0.0M
2025-07-30 21.14 21.19 21.07 21.07 0.0M
2025-07-29 21.17 21.17 21.16 21.16 0.0M
2025-07-28 21.21 21.22 21.17 21.21 0.0M
2025-07-25 21.25 21.25 21.25 21.25 0.0M
2025-07-24 21.26 21.26 21.20 21.20 0.0M
2025-07-23 21.16 21.24 21.16 21.24 0.0M
2025-07-22 21.05 21.12 21.04 21.12 0.0M
2025-07-21 20.97 21.04 20.94 20.94 0.0M
2025-07-18 20.97 20.98 20.97 20.98 0.0M
2025-07-17 20.92 20.97 20.92 20.97 0.0M
2025-07-16 20.79 20.89 20.78 20.85 0.0M
2025-07-15 20.96 20.96 20.81 20.81 0.0M
2025-07-14 20.98 21.01 20.98 21.01 0.0M
2025-07-11 20.98 21.02 20.97 21.02 0.0M
2025-07-10 21.10 21.13 21.10 21.12 0.0M
2025-07-09 20.96 21.04 20.95 21.03 0.0M
2025-07-08 20.90 21.01 20.86 20.99 0.0M
2025-07-07 20.98 20.98 20.89 20.95 0.0M
2025-07-03 21.05 21.07 21.03 21.07 0.0M
2025-07-02 20.96 21.01 20.96 21.00 0.0M
2025-07-01 20.70 20.98 20.70 20.98 0.0M
2025-06-30 20.70 20.81 20.70 20.81 0.0M
2025-06-27 20.74 20.74 20.74 20.74 0.0M
2025-06-26 20.69 20.69 20.65 20.68 0.0M
2025-06-25 20.58 20.58 20.58 20.58 0.0M
2025-06-24 20.68 20.68 20.68 20.68 0.0M
2025-06-23 20.56 20.56 20.56 20.56 0.0M
2025-06-20 20.40 20.40 20.40 20.40 0.0M
2025-06-18 20.42 20.42 20.38 20.38 0.0M
2025-06-17 20.40 20.47 20.37 20.37 0.0M
2025-06-16 20.51 20.51 20.51 20.51 0.0M
2025-06-13 20.36 20.44 20.35 20.35 0.0M
2025-06-12 20.51 20.52 20.48 20.52 0.0M
2025-06-11 20.52 20.52 20.52 20.52 0.0M
2025-06-10 20.51 20.56 20.51 20.56 0.0M
2025-06-09 20.49 20.49 20.49 20.49 0.0M
2025-06-06 20.43 20.49 20.43 20.49 0.0M
2025-06-05 20.43 20.43 20.36 20.36 0.0M
2025-06-04 20.40 20.47 20.40 20.42 0.0M
2025-06-03 20.30 20.44 20.30 20.44 0.0M
2025-06-02 20.24 20.31 20.24 20.31 0.0M
2025-05-30 20.34 20.34 20.34 20.34 0.0M
2025-05-29 20.32 20.32 20.24 20.28 0.0M
2025-05-28 20.29 20.29 20.24 20.24 0.0M
2025-05-27 20.21 20.42 20.21 20.38 0.0M
2025-05-23 20.20 20.20 20.12 20.12 0.0M
2025-05-22 20.08 20.27 20.08 20.17 0.0M
2025-05-21 20.32 20.32 20.25 20.25 0.0M
2025-05-20 20.54 20.55 20.49 20.55 0.0M
2025-05-19 20.53 20.59 20.52 20.58 0.0M
2025-05-16 20.51 20.56 20.48 20.56 0.0M
2025-05-15 20.29 20.42 20.29 20.42 0.0M
2025-05-14 20.32 20.32 20.32 20.32 0.0M
2025-05-13 20.40 20.44 20.40 20.43 0.0M
2025-05-12 20.28 20.39 20.28 20.38 0.0M
2025-05-09 20.04 20.04 19.99 19.99 0.0M
2025-05-08 20.07 20.13 19.99 19.99 0.0M
2025-05-07 19.84 19.92 19.80 19.89 0.0M
2025-05-06 19.76 19.82 19.76 19.82 0.0M
2025-05-05 19.99 19.99 19.89 19.89 0.0M
2025-05-02 19.86 19.97 19.86 19.95 0.0M
2025-05-01 19.77 19.77 19.73 19.73 0.0M
2025-04-30 19.75 19.75 19.75 19.75 0.0M
2025-04-29 19.55 19.71 19.55 19.71 0.0M
2025-04-28 19.53 19.70 19.53 19.70 0.0M
2025-04-25 19.55 19.62 19.55 19.62 0.0M
2025-04-23 19.60 19.60 19.36 19.42 0.0M
2025-04-22 19.15 19.26 19.15 19.26 0.0M
2025-04-21 19.09 19.09 18.97 18.97 0.0M
2025-04-17 19.32 19.32 19.19 19.22 0.0M
2025-04-16 19.13 19.13 19.13 19.13 0.0M
2025-04-15 19.32 19.33 19.30 19.30 0.0M
2025-04-14 19.25 19.31 19.20 19.31 0.0M
2025-04-11 19.13 19.13 19.13 19.13 0.0M
2025-04-10 18.83 19.10 18.75 18.93 0.0M
2025-04-09 18.39 19.46 18.39 19.46 0.0M
2025-04-08 18.44 18.44 18.39 18.39 0.0M
2025-04-07 18.37 18.67 18.35 18.67 0.0M
2025-04-04 18.80 18.85 18.75 18.75 0.0M
2025-04-03 19.63 19.72 19.55 19.55 0.0M
2025-04-02 20.02 20.21 20.02 20.21 0.0M
2025-04-01 20.04 20.05 19.99 20.03 0.0M
2025-03-31 20.07 20.07 20.05 20.05 0.0M
2025-03-28 20.09 20.09 19.94 19.94 0.0M
2025-03-27 20.14 20.14 20.13 20.13 0.0M
2025-03-26 20.16 20.16 20.16 20.16 0.1M
2025-03-25 20.24 20.26 20.16 20.21 0.1M
2025-03-24 20.26 20.27 20.23 20.27 0.0M
2025-03-21 20.02 20.08 20.02 20.08 0.0M
2025-03-20 20.16 20.19 20.11 20.12 0.0M
2025-03-19 20.13 20.19 20.08 20.19 0.0M
2025-03-18 20.04 20.10 20.04 20.05 0.0M
2025-03-17 19.87 20.18 19.87 20.16 0.0M
2025-03-14 19.83 19.94 19.83 19.94 0.0M
2025-03-13 19.81 19.81 19.69 19.72 0.0M
2025-03-12 19.88 19.93 19.80 19.86 0.0M
2025-03-11 20.01 20.07 19.85 19.91 0.1M
2025-03-10 20.13 20.23 19.94 20.08 0.0M
2025-03-07 20.26 20.26 20.22 20.25 0.0M
2025-03-06 20.02 20.18 20.02 20.12 0.0M
2025-03-05 20.15 20.25 20.09 20.25 0.0M
2025-03-04 20.14 20.17 20.10 20.11 0.0M
2025-03-03 20.37 20.57 20.29 20.32 0.0M
2025-02-28 20.38 20.39 20.32 20.35 0.0M
2025-02-27 20.48 20.48 20.35 20.35 0.0M
2025-02-26 20.53 20.54 20.43 20.43 0.0M
2025-02-25 20.44 20.49 20.40 20.47 0.0M
2025-02-24 20.38 20.44 20.38 20.44 0.0M
2025-02-21 20.60 20.60 20.37 20.37 0.0M
2025-02-20 20.54 20.58 20.53 20.58 0.0M
2025-02-19 20.53 20.64 20.53 20.61 0.0M
2025-02-18 20.75 21.48 20.48 20.58 0.0M
2025-02-14 20.59 20.59 20.54 20.54 0.0M
2025-02-13 20.51 20.56 20.43 20.53 0.0M
2025-02-12 20.40 20.45 20.29 20.41 0.0M
2025-02-11 20.42 20.51 20.42 20.46 0.0M
2025-02-10 20.49 20.51 20.49 20.51 0.0M
2025-02-07 20.46 20.49 20.42 20.42 0.0M
2025-02-06 20.54 20.54 20.46 20.51 0.0M
2025-02-05 20.42 20.53 20.42 20.52 0.0M
2025-02-04 20.50 20.51 20.44 20.46 0.1M
2025-02-03 20.39 20.49 20.32 20.48 0.0M
2025-01-31 20.56 20.62 20.50 20.52 0.0M
2025-01-30 20.59 20.66 20.58 20.58 0.0M
2025-01-29 20.51 20.51 20.49 20.49 0.0M
2025-01-28 20.58 20.65 20.55 20.55 0.0M
2025-01-27 20.55 20.59 20.55 20.58 0.0M
2025-01-24 20.59 20.63 20.58 20.60 0.0M
2025-01-23 20.51 20.59 20.50 20.55 0.0M
2025-01-22 20.54 20.57 20.51 20.54 0.0M
2025-01-21 20.58 20.58 20.52 20.55 0.0M
2025-01-17 20.46 20.49 20.44 20.44 0.0M
2025-01-16 20.19 20.35 20.15 20.33 0.0M
2025-01-15 20.30 20.30 20.21 20.24 0.0M
2025-01-14 20.00 20.08 20.00 20.08 0.0M
2025-01-13 19.89 19.97 19.84 19.97 0.0M
2025-01-10 20.10 20.10 19.90 19.92 0.0M
2025-01-08 20.06 20.11 20.02 20.11 0.0M
2025-01-07 20.14 20.14 20.07 20.07 0.0M
2025-01-06 20.23 20.30 20.13 20.13 0.1M
2025-01-03 20.18 20.18 20.13 20.13 0.0M
2025-01-02 20.10 20.12 19.99 20.04 0.0M