FT Vest U.S. Equity Buffer ETF - January (FJAN)

FJAN
🏛️ Vereinigte Staaten →
50.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.86 50.01 49.82 50.00 0.0M
2025-09-25 49.76 49.84 49.68 49.83 0.0M
2025-09-24 49.94 49.95 49.82 49.95 0.4M
2025-09-23 50.07 50.07 49.89 49.96 0.1M
2025-09-22 49.95 50.09 49.95 50.07 0.0M
2025-09-19 49.93 50.03 49.89 49.96 0.0M
2025-09-18 49.89 49.96 49.87 49.91 0.0M
2025-09-17 49.86 49.86 49.61 49.72 0.0M
2025-09-16 49.85 49.85 49.76 49.81 0.0M
2025-09-15 49.79 49.90 49.77 49.81 0.0M
2025-09-12 49.74 49.81 49.70 49.71 0.0M
2025-09-11 49.51 49.75 49.50 49.70 0.5M
2025-09-10 49.60 49.62 49.45 49.48 0.0M
2025-09-09 49.35 49.41 49.28 49.40 0.0M
2025-09-08 49.39 49.40 49.28 49.31 0.0M
2025-09-05 49.41 49.41 49.09 49.27 0.0M
2025-09-04 49.16 49.31 49.08 49.31 0.0M
2025-09-03 49.01 49.09 48.90 49.08 0.1M
2025-09-02 48.80 48.90 48.62 48.87 0.0M
2025-08-29 49.28 49.28 49.04 49.14 0.0M
2025-08-28 49.18 49.37 49.14 49.36 0.0M
2025-08-27 49.04 49.23 49.04 49.17 0.0M
2025-08-26 48.94 49.08 48.94 49.07 0.0M
2025-08-25 49.01 49.16 48.96 48.96 0.0M
2025-08-22 48.80 49.14 48.78 49.08 0.0M
2025-08-21 48.62 48.69 48.54 48.67 0.0M
2025-08-20 48.70 48.77 48.49 48.77 0.0M
2025-08-19 48.93 49.01 48.73 48.78 0.0M
2025-08-18 48.92 49.02 48.90 48.94 0.0M
2025-08-15 48.97 49.05 48.91 48.92 0.1M
2025-08-14 48.88 49.08 48.88 49.07 0.0M
2025-08-13 49.08 49.10 48.89 48.98 0.0M
2025-08-12 48.70 48.95 48.70 48.92 0.0M
2025-08-11 48.73 48.79 48.53 48.58 0.0M
2025-08-08 48.47 48.73 48.47 48.63 0.0M
2025-08-07 48.63 48.69 48.27 48.37 0.0M
2025-08-06 48.24 48.49 48.21 48.40 0.0M
2025-08-05 48.37 48.37 48.16 48.16 0.0M
2025-08-04 48.19 48.37 48.18 48.32 0.0M
2025-08-01 48.00 48.00 47.73 47.84 0.0M
2025-07-31 48.71 48.72 48.34 48.34 0.0M
2025-07-30 48.56 48.60 48.35 48.41 0.0M
2025-07-29 48.71 48.72 48.46 48.51 0.0M
2025-07-28 48.51 48.61 48.46 48.56 0.0M
2025-07-25 48.44 48.64 48.40 48.54 0.1M
2025-07-24 48.43 48.53 48.39 48.48 0.1M
2025-07-23 48.19 48.44 48.17 48.38 0.1M
2025-07-22 48.18 48.22 48.02 48.22 0.0M
2025-07-21 48.13 48.32 48.13 48.19 0.0M
2025-07-18 48.10 48.20 48.01 48.09 0.0M
2025-07-17 47.95 48.16 47.91 48.10 0.0M
2025-07-16 47.85 47.96 47.66 47.89 0.0M
2025-07-15 48.12 48.12 47.82 47.83 0.0M
2025-07-14 47.79 47.99 47.79 47.93 0.0M
2025-07-11 47.88 47.97 47.83 47.92 0.0M
2025-07-10 47.86 48.04 47.80 47.98 0.0M
2025-07-09 47.78 47.92 47.71 47.90 0.0M
2025-07-08 47.72 47.80 47.67 47.75 0.0M
2025-07-07 47.99 47.99 47.61 47.76 0.0M
2025-07-03 47.78 48.00 47.78 47.96 0.0M
2025-07-02 47.60 47.76 47.58 47.76 0.0M
2025-07-01 47.45 47.63 47.45 47.54 0.0M
2025-06-30 47.52 47.61 47.44 47.55 0.0M
2025-06-27 47.31 47.55 47.22 47.42 0.0M
2025-06-26 47.27 47.35 47.14 47.35 0.1M
2025-06-25 47.03 47.14 46.98 47.10 0.5M
2025-06-24 46.93 47.10 46.88 47.04 0.0M
2025-06-23 46.32 46.66 46.30 46.66 0.0M
2025-06-20 46.56 46.60 46.26 46.34 0.0M
2025-06-18 46.49 46.63 46.37 46.47 0.0M
2025-06-17 46.56 46.66 46.36 46.41 0.0M
2025-06-16 46.64 46.81 46.61 46.65 0.0M
2025-06-13 46.51 46.66 46.25 46.25 0.0M
2025-06-12 46.63 46.76 46.56 46.69 0.0M
2025-06-11 46.63 46.82 46.50 46.59 0.0M
2025-06-10 46.59 46.69 46.48 46.67 0.0M
2025-06-09 46.54 46.64 46.49 46.55 0.0M
2025-06-06 46.40 46.60 46.37 46.51 0.1M
2025-06-05 46.38 46.53 46.04 46.16 0.0M
2025-06-04 46.40 46.46 46.31 46.31 0.0M
2025-06-03 46.14 46.44 46.14 46.36 0.0M
2025-06-02 45.91 46.19 45.86 46.15 0.0M
2025-05-30 45.91 46.07 45.68 46.04 0.0M
2025-05-29 46.12 46.15 45.91 45.99 0.0M
2025-05-28 46.02 46.11 45.88 45.88 0.0M
2025-05-27 45.81 46.12 45.77 46.10 0.0M
2025-05-23 45.19 45.60 45.19 45.48 0.2M
2025-05-22 45.67 45.84 45.54 45.68 0.2M
2025-05-21 46.03 46.16 45.58 45.64 0.1M
2025-05-20 46.12 46.24 46.00 46.12 0.0M
2025-05-19 46.00 46.31 46.00 46.31 0.1M
2025-05-16 46.03 46.24 46.00 46.22 0.0M
2025-05-15 45.70 46.05 45.70 46.03 0.0M
2025-05-14 45.85 45.97 45.80 45.85 0.0M
2025-05-13 45.75 45.96 45.70 45.84 0.0M
2025-05-12 45.62 45.62 45.31 45.60 0.0M
2025-05-09 44.71 44.75 44.55 44.59 0.0M
2025-05-08 44.69 44.94 44.46 44.69 0.0M
2025-05-07 44.35 44.52 44.25 44.42 0.0M
2025-05-06 44.29 44.51 44.24 44.28 0.0M
2025-05-05 44.52 44.77 44.52 44.58 0.0M
2025-05-02 44.57 44.84 44.57 44.73 0.0M
2025-05-01 44.43 44.60 44.31 44.33 0.0M
2025-04-30 43.46 44.06 43.40 44.06 0.0M
2025-04-29 43.78 44.12 43.77 44.05 0.0M
2025-04-28 43.97 44.08 43.58 43.88 0.0M
2025-04-25 43.66 43.92 43.62 43.90 0.0M
2025-04-24 43.25 43.69 43.25 43.63 0.1M
2025-04-23 43.30 43.63 43.01 43.04 0.0M
2025-04-22 42.43 42.67 42.36 42.58 0.0M
2025-04-21 42.30 42.36 41.57 41.84 0.0M
2025-04-17 42.48 42.75 42.39 42.51 0.0M
2025-04-16 42.66 43.06 42.14 42.43 0.0M
2025-04-15 43.28 43.41 43.08 43.10 0.0M
2025-04-14 43.28 43.50 42.93 43.15 0.0M
2025-04-11 42.24 42.94 42.20 42.81 0.0M
2025-04-10 42.77 42.77 41.69 42.23 0.0M
2025-04-09 40.79 43.55 40.57 43.44 0.0M
2025-04-08 42.28 42.44 40.40 40.78 0.0M
2025-04-07 40.40 42.27 39.99 41.21 0.1M
2025-04-04 42.41 42.41 41.31 41.31 0.1M
2025-04-03 43.40 43.66 43.15 43.15 0.0M
2025-04-02 44.31 44.77 44.31 44.70 0.0M
2025-04-01 44.28 44.55 44.10 44.48 0.1M
2025-03-31 43.84 44.37 43.74 44.35 0.0M
2025-03-28 44.63 44.72 44.16 44.25 0.0M
2025-03-27 44.70 45.00 44.68 44.77 0.0M
2025-03-26 45.24 45.24 44.79 44.94 0.8M
2025-03-25 45.28 45.32 45.12 45.28 0.6M
2025-03-24 45.08 45.20 45.05 45.19 0.0M
2025-03-21 44.33 44.69 44.31 44.69 0.0M
2025-03-20 44.53 44.88 44.49 44.65 0.0M
2025-03-19 44.51 44.84 44.43 44.72 0.0M
2025-03-18 44.55 44.55 44.30 44.40 0.0M
2025-03-17 44.51 44.82 44.50 44.73 0.0M
2025-03-14 44.17 44.50 44.10 44.50 0.0M
2025-03-13 44.16 44.19 43.77 43.79 0.1M
2025-03-12 44.46 44.46 43.97 44.26 0.0M
2025-03-11 44.20 44.41 43.80 44.10 0.1M
2025-03-10 44.64 44.71 44.07 44.34 0.1M
2025-03-07 44.85 45.18 44.57 45.06 0.1M
2025-03-06 45.14 45.29 44.83 44.98 0.2M
2025-03-05 45.15 45.59 44.93 45.52 0.1M
2025-03-04 45.23 45.53 44.90 45.19 0.1M
2025-03-03 46.09 46.12 45.36 45.52 0.1M
2025-02-28 45.56 46.08 45.45 46.00 0.2M
2025-02-27 46.14 46.14 45.51 45.59 0.0M
2025-02-26 46.24 46.30 45.93 46.03 0.1M
2025-02-25 46.13 46.15 45.85 46.04 0.1M
2025-02-24 46.32 46.40 46.10 46.18 0.0M
2025-02-21 46.81 46.81 46.25 46.31 0.0M
2025-02-20 46.86 46.86 46.60 46.76 0.0M
2025-02-19 46.73 46.90 46.63 46.83 0.1M
2025-02-18 46.80 46.82 46.67 46.76 0.1M
2025-02-14 46.77 46.80 46.71 46.76 0.1M
2025-02-13 46.51 46.75 46.38 46.73 0.1M
2025-02-12 46.28 46.50 46.27 46.38 0.1M
2025-02-11 46.45 46.57 46.40 46.51 0.2M
2025-02-10 46.43 46.54 46.43 46.53 0.1M
2025-02-07 46.57 46.65 46.25 46.36 0.2M
2025-02-06 46.58 46.60 46.43 46.59 0.1M
2025-02-05 46.40 46.52 46.24 46.49 0.1M
2025-02-04 46.18 46.44 46.14 46.36 0.2M
2025-02-03 45.92 46.28 45.81 46.11 0.3M
2025-01-31 46.55 46.72 46.30 46.30 0.1M
2025-01-30 46.39 46.59 46.32 46.50 0.3M
2025-01-29 46.46 46.48 46.22 46.38 0.2M
2025-01-28 46.33 46.53 46.14 46.48 0.1M
2025-01-27 46.06 46.24 46.00 46.19 0.2M
2025-01-24 46.66 46.74 46.55 46.63 0.2M
2025-01-23 46.50 46.72 46.41 46.72 1.3M
2025-01-22 46.49 46.60 46.43 46.52 0.2M
2025-01-21 46.21 46.39 46.11 46.39 0.5M
2025-01-17 46.10 46.16 46.05 46.13 0.3M
2025-01-16 46.10 46.14 46.08 46.11 0.0M
2025-01-15 46.13 46.14 46.03 46.10 0.1M
2025-01-14 46.08 46.12 45.99 46.05 0.0M
2025-01-13 45.99 46.09 45.95 46.04 0.0M
2025-01-10 46.01 46.07 45.95 46.04 0.0M
2025-01-08 45.90 46.04 45.90 46.01 0.0M
2025-01-07 45.99 46.07 45.96 46.02 0.0M
2025-01-06 46.00 46.08 45.97 45.99 0.0M
2025-01-03 45.99 46.04 45.92 46.00 0.0M
2025-01-02 46.05 46.05 45.84 45.89 0.0M