FT Vest U.S. Equity Uncapped Accelerator - January (UXJA)

UXJA
🏛️ Estados Unidos →
33.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
15:59 33.37 33.37 33.37 33.37 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.39 33.39 33.39 33.39 0.0M
2025-09-25 33.17 33.17 33.17 33.17 0.0M
2025-09-24 33.45 33.45 33.37 33.37 0.0M
2025-09-23 33.66 33.67 33.49 33.49 0.0M
2025-09-22 33.53 33.72 33.53 33.72 0.0M
2025-09-19 33.53 33.53 33.53 33.53 0.0M
2025-09-18 33.35 33.35 33.34 33.34 0.0M
2025-09-17 32.88 33.12 32.88 33.12 0.0M
2025-09-16 33.19 33.19 33.19 33.19 0.0M
2025-09-15 33.11 33.23 33.11 33.22 0.0M
2025-09-12 33.00 33.04 33.00 33.04 0.0M
2025-09-11 33.01 33.01 33.01 33.01 0.0M
2025-09-10 32.72 32.72 32.68 32.72 0.0M
2025-09-09 32.61 32.61 32.61 32.61 0.0M
2025-09-08 32.51 32.51 32.49 32.49 0.0M
2025-09-06 32.39 32.39 32.39 32.39 0.0M
2025-09-05 32.39 32.39 32.39 32.39 0.0M
2025-09-04 32.51 32.51 32.51 32.51 0.0M
2025-09-03 32.19 32.19 32.19 32.19 0.0M
2025-09-02 32.02 32.02 32.02 32.02 0.0M
2025-08-29 32.26 32.26 32.26 32.26 0.0M
2025-08-28 32.56 32.56 32.56 32.56 0.0M
2025-08-27 32.42 32.44 32.42 32.43 0.0M
2025-08-26 32.19 32.33 32.19 32.33 0.0M
2025-08-25 32.25 32.25 32.19 32.19 0.0M
2025-08-22 31.98 32.31 31.98 32.31 0.0M
2025-08-21 31.76 31.76 31.76 31.76 0.0M
2025-08-20 31.84 31.92 31.84 31.92 0.0M
2025-08-19 31.98 32.00 31.98 32.00 0.0M
2025-08-18 32.20 32.26 32.20 32.26 0.0M
2025-08-15 32.23 32.23 32.23 32.23 0.0M
2025-08-14 32.37 32.37 32.37 32.37 0.0M
2025-08-13 32.35 32.35 32.35 32.35 0.0M
2025-08-12 31.97 32.21 31.97 32.21 0.0M
2025-08-11 31.92 31.92 31.78 31.78 0.0M
2025-08-08 31.88 31.88 31.88 31.88 0.0M
2025-08-07 31.80 31.80 31.52 31.58 0.0M
2025-08-06 31.64 31.64 31.64 31.64 0.0M
2025-08-05 31.37 31.37 31.37 31.37 0.0M
2025-08-04 31.46 31.54 31.46 31.54 0.0M
2025-08-01 31.05 31.05 31.05 31.05 0.0M
2025-07-31 31.62 31.62 31.62 31.62 0.0M
2025-07-30 31.75 31.75 31.75 31.75 0.0M
2025-07-29 31.93 31.93 31.80 31.80 0.0M
2025-07-28 31.91 31.91 31.91 31.91 0.0M
2025-07-25 31.92 31.92 31.92 31.92 0.0M
2025-07-24 31.80 31.80 31.80 31.80 0.0M
2025-07-23 31.67 31.73 31.66 31.73 0.0M
2025-07-22 31.32 31.49 31.32 31.49 0.0M
2025-07-21 31.57 31.57 31.45 31.45 0.0M
2025-07-18 31.40 31.40 31.40 31.40 0.0M
2025-07-17 31.33 31.44 31.33 31.44 0.0M
2025-07-16 31.12 31.22 31.03 31.22 0.0M
2025-07-15 31.25 31.25 31.13 31.13 0.0M
2025-07-14 31.25 31.25 31.25 31.25 0.0M
2025-07-11 31.19 31.19 31.19 31.19 0.0M
2025-07-10 31.32 31.32 31.32 31.32 0.0M
2025-07-09 31.15 31.22 31.07 31.22 0.0M
2025-07-08 30.98 31.05 30.96 31.02 0.0M
2025-07-07 30.86 31.05 30.86 31.05 0.0M
2025-07-03 31.30 31.33 31.30 31.33 0.0M
2025-07-02 30.85 31.02 30.85 31.02 0.0M
2025-07-01 30.89 30.89 30.86 30.87 0.0M
2025-06-30 30.76 30.93 30.73 30.93 0.0M
2025-06-27 30.72 30.72 30.72 30.72 0.0M
2025-06-26 30.56 30.56 30.56 30.56 0.0M
2025-06-25 30.35 30.35 30.27 30.27 0.0M
2025-06-24 30.31 30.31 30.27 30.27 0.0M
2025-06-23 29.67 29.91 29.67 29.91 0.0M
2025-06-20 29.54 29.59 29.54 29.59 0.0M
2025-06-18 29.69 29.69 29.67 29.67 0.0M
2025-06-17 29.72 29.72 29.69 29.69 0.0M
2025-06-16 29.98 30.01 29.94 29.94 0.0M
2025-06-13 29.63 29.63 29.63 29.63 0.0M
2025-06-12 30.01 30.01 30.01 30.01 0.0M
2025-06-11 29.96 29.96 29.90 29.90 0.0M
2025-06-10 30.01 30.01 30.01 30.01 0.0M
2025-06-09 29.84 29.84 29.84 29.84 0.0M
2025-06-06 29.76 29.82 29.74 29.82 0.0M
2025-06-05 29.70 29.71 29.46 29.46 0.0M
2025-06-04 29.70 29.70 29.66 29.66 0.0M
2025-06-03 29.70 29.70 29.62 29.66 0.0M
2025-06-02 29.44 29.44 29.44 29.44 0.0M
2025-05-30 29.35 29.35 29.35 29.35 0.0M
2025-05-29 29.31 29.32 29.31 29.32 0.0M
2025-05-28 29.28 29.28 29.21 29.21 0.0M
2025-05-27 29.31 29.37 29.31 29.37 0.0M
2025-05-23 28.74 28.78 28.74 28.78 0.0M
2025-05-22 28.98 28.98 28.98 28.98 0.0M
2025-05-21 29.01 29.01 29.01 29.01 0.0M
2025-05-20 29.44 29.49 29.44 29.49 0.0M
2025-05-19 29.50 29.61 29.50 29.61 0.0M
2025-05-16 29.30 29.56 29.30 29.56 0.0M
2025-05-15 29.33 29.33 29.33 29.33 0.0M
2025-05-14 29.22 29.22 29.22 29.22 0.0M
2025-05-13 29.17 29.20 29.17 29.20 0.0M
2025-05-12 28.94 28.94 28.94 28.94 0.0M
2025-05-09 28.01 28.01 28.01 28.01 0.0M
2025-05-08 28.21 28.21 28.05 28.05 0.0M
2025-05-07 27.85 27.85 27.85 27.85 0.0M
2025-05-06 27.75 27.77 27.75 27.75 0.0M
2025-05-05 28.06 28.06 27.97 27.97 0.0M
2025-05-02 28.09 28.24 28.09 28.15 0.0M
2025-05-01 27.76 27.76 27.76 27.76 0.0M
2025-04-30 27.19 27.56 27.19 27.56 0.0M
2025-04-29 27.36 27.52 27.36 27.52 0.0M
2025-04-28 27.14 27.38 27.14 27.38 0.0M
2025-04-25 27.33 27.33 27.33 27.33 0.0M
2025-04-23 26.57 26.61 26.51 26.61 0.0M
2025-04-22 26.15 26.15 26.15 26.15 0.0M
2025-04-21 25.28 25.50 25.28 25.50 0.0M
2025-04-17 26.11 26.11 26.11 26.11 0.0M
2025-04-16 26.30 26.33 26.06 26.06 0.0M
2025-04-15 26.90 26.90 26.66 26.66 0.0M
2025-04-14 26.61 26.85 26.61 26.71 0.0M
2025-04-10 26.28 26.28 25.69 26.03 0.0M
2025-04-09 24.68 27.00 24.68 27.00 0.0M
2025-04-08 25.92 25.92 24.59 24.59 0.0M
2025-04-07 25.25 25.58 24.56 25.02 0.0M
2025-04-03 26.77 26.77 26.67 26.67 0.0M
2025-04-02 28.07 28.07 28.07 28.07 0.0M
2025-04-01 27.83 27.83 27.83 27.83 0.0M
2025-03-31 27.76 27.76 27.76 27.76 0.0M
2025-03-28 27.60 27.64 27.59 27.61 0.0M
2025-03-27 28.21 28.21 28.21 28.21 0.0M
2025-03-26 28.28 28.28 28.28 28.28 0.0M
2025-03-25 28.62 28.62 28.62 28.62 0.0M
2025-03-24 28.61 28.61 28.61 28.61 0.0M
2025-03-21 28.05 28.05 28.05 28.05 0.0M
2025-03-20 28.06 28.06 28.06 28.06 0.0M
2025-03-19 27.96 28.13 27.96 28.13 0.0M
2025-03-18 27.81 27.81 27.81 27.81 0.0M
2025-03-17 27.94 28.17 27.94 28.17 0.0M
2025-03-14 27.67 27.96 27.67 27.96 0.0M
2025-03-13 27.32 27.51 27.32 27.34 0.0M
2025-03-12 27.77 27.77 27.76 27.76 0.0M
2025-03-11 27.64 27.64 27.64 27.64 0.0M
2025-03-10 28.21 28.21 27.83 27.83 0.0M
2025-03-07 28.69 28.69 28.69 28.69 0.0M
2025-03-06 28.47 28.50 28.47 28.50 0.0M
2025-03-05 28.90 29.06 28.90 29.05 0.0M
2025-03-04 28.79 28.79 28.65 28.71 0.0M
2025-03-03 29.35 29.71 29.06 29.06 0.1M
2025-02-28 29.13 29.43 29.10 29.43 0.0M
2025-02-27 29.72 29.72 29.22 29.22 0.0M
2025-02-26 29.67 29.67 29.67 29.67 0.0M
2025-02-25 29.67 29.67 29.67 29.67 0.0M
2025-02-24 29.92 30.06 29.84 29.84 0.0M
2025-02-21 30.62 30.62 30.01 30.01 0.0M
2025-02-20 30.69 30.69 30.61 30.61 0.0M
2025-02-19 30.74 30.74 30.74 30.74 0.0M
2025-02-18 30.57 30.68 30.57 30.68 0.0M
2025-02-14 30.55 30.59 30.55 30.59 0.0M
2025-02-13 30.25 30.57 30.25 30.57 0.0M
2025-02-12 30.10 30.21 30.10 30.21 0.0M
2025-02-11 30.30 30.30 30.30 30.30 0.0M
2025-02-10 30.33 30.33 30.29 30.29 0.0M
2025-02-07 30.45 30.45 30.07 30.07 0.0M
2025-02-06 30.34 30.42 30.28 30.38 0.0M
2025-02-05 30.13 30.31 30.05 30.31 0.0M
2025-02-04 30.10 30.18 30.10 30.16 0.0M
2025-02-03 29.56 29.96 29.56 29.93 0.1M
2025-01-31 30.50 30.62 30.18 30.20 0.0M
2025-01-30 30.29 30.31 30.22 30.30 0.0M
2025-01-29 30.30 30.30 30.03 30.13 0.0M
2025-01-28 30.04 30.35 30.04 30.30 0.0M
2025-01-27 29.99 29.99 29.90 29.93 0.0M
2025-01-24 30.60 30.63 30.48 30.48 0.0M
2025-01-23 30.41 30.56 30.41 30.55 0.0M
2025-01-22 30.41 30.49 30.41 30.44 0.0M
2025-01-21 30.08 30.22 30.08 30.22 0.0M