FT Vest U.S. Equity Buffer ETF - June (FJUN)

FJUN
🏛️ Vereinigte Staaten →
55.75
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
2022-12-30 35.95 36.10 35.90 36.10 0.0M
2022-12-29 36.02 36.26 36.02 36.15 0.1M
2022-12-28 36.08 36.08 35.71 35.71 0.0M
2022-12-27 36.11 36.16 35.98 36.02 0.2M
2022-12-23 35.81 36.15 35.81 36.11 0.0M
2022-12-22 35.97 36.08 35.61 35.98 0.2M
2022-12-21 36.24 36.45 36.18 36.34 0.1M
2022-12-20 35.85 36.06 35.81 35.96 0.0M
2022-12-19 36.14 36.20 35.84 35.93 0.5M
2022-12-16 36.24 36.30 35.99 36.13 0.6M
2022-12-15 36.39 36.48 36.30 36.42 0.0M
2022-12-14 37.29 37.41 36.87 37.02 0.0M
2022-12-13 37.48 37.48 37.03 37.20 0.0M
2022-12-12 36.66 36.99 36.66 36.99 0.0M
2022-12-09 36.79 36.88 36.65 36.68 0.0M
2022-12-08 36.74 36.85 36.70 36.79 0.0M
2022-12-07 36.73 36.75 36.55 36.63 0.0M
2022-12-06 36.79 36.79 36.53 36.63 0.0M
2022-12-05 37.15 37.24 36.92 36.96 0.1M
2022-12-02 37.24 37.40 37.16 37.35 0.0M
2022-12-01 37.45 37.54 37.26 37.37 0.0M
2022-11-30 36.66 37.38 36.60 37.38 0.0M
2022-11-29 36.72 36.79 36.60 36.69 0.0M
2022-11-28 36.87 36.87 36.68 36.71 0.0M
2022-11-25 37.14 37.14 37.06 37.06 0.0M
2022-11-23 36.96 37.09 36.94 37.09 0.0M
2022-11-22 36.77 36.93 36.74 36.93 0.0M
2022-11-21 36.59 36.62 36.50 36.62 0.1M
2022-11-18 36.77 36.82 36.46 36.65 0.0M
2022-11-17 36.33 36.51 36.32 36.50 0.0M
2022-11-16 36.64 36.64 36.51 36.55 0.0M
2022-11-15 36.95 36.95 36.53 36.70 0.0M
2022-11-14 36.63 36.79 36.48 36.48 0.0M
2022-11-11 36.52 36.71 36.52 36.66 0.0M
2022-11-10 36.01 36.45 36.01 36.45 0.1M
2022-11-09 35.65 35.65 35.23 35.28 0.0M
2022-11-08 35.74 35.88 35.56 35.68 0.0M
2022-11-07 35.35 35.61 35.30 35.55 0.0M
2022-11-04 35.34 35.36 35.04 35.35 0.0M
2022-11-03 34.96 35.21 34.93 35.00 0.0M
2022-11-02 35.78 36.08 35.27 35.27 0.2M
2022-11-01 36.14 36.14 35.75 35.87 0.0M
2022-10-31 35.92 36.03 35.88 35.94 0.2M
2022-10-28 35.68 36.13 35.64 36.08 0.2M
2022-10-27 35.56 35.73 35.49 35.57 0.1M
2022-10-26 35.63 35.91 35.57 35.63 0.0M
2022-10-25 35.29 35.78 35.29 35.70 0.1M
2022-10-24 35.22 35.42 35.14 35.29 0.0M
2022-10-21 34.51 35.11 34.51 35.11 0.1M
2022-10-20 34.69 34.95 34.48 34.59 0.0M
2022-10-19 34.84 34.94 34.55 34.72 0.0M
2022-10-18 35.11 35.11 34.76 34.93 0.0M
2022-10-17 34.62 34.71 34.56 34.63 0.0M
2022-10-14 34.80 34.80 34.04 34.09 0.1M
2022-10-13 33.55 34.67 33.52 34.62 0.0M
2022-10-12 34.11 34.18 34.01 34.05 0.0M
2022-10-11 34.13 34.38 33.96 34.07 0.1M
2022-10-10 34.46 34.46 34.12 34.26 0.4M
2022-10-07 34.73 34.74 34.30 34.42 0.0M
2022-10-06 35.21 35.40 35.07 35.11 0.0M
2022-10-05 35.01 35.46 35.00 35.32 0.0M
2022-10-04 35.03 35.40 35.03 35.34 0.1M
2022-10-03 34.31 34.77 34.31 34.64 0.0M
2022-09-30 34.35 34.64 34.03 34.03 0.0M
2022-09-29 34.63 34.63 34.20 34.38 0.0M
2022-09-28 34.48 35.01 34.48 34.95 0.0M
2022-09-27 34.80 34.85 34.30 34.47 0.0M
2022-09-26 34.75 34.89 34.45 34.52 0.0M
2022-09-23 34.88 34.89 34.40 34.72 0.1M
2022-09-22 35.33 35.33 35.15 35.25 0.2M
2022-09-21 35.80 35.98 35.41 35.41 0.0M
2022-09-20 35.76 35.84 35.55 35.75 0.0M
2022-09-19 35.59 36.03 35.59 35.97 0.0M
2022-09-16 35.77 35.88 35.62 35.81 0.0M
2022-09-15 36.11 36.25 35.98 36.02 0.0M
2022-09-14 36.24 36.29 36.10 36.19 0.0M
2022-09-13 36.70 36.70 36.10 36.15 0.0M
2022-09-12 37.03 37.13 37.01 37.11 0.0M
2022-09-09 36.80 36.93 36.79 36.92 0.0M
2022-09-08 36.27 36.61 36.26 36.57 0.0M
2022-09-07 36.05 36.46 36.05 36.42 0.0M
2022-09-06 36.14 36.20 35.98 36.07 0.0M
2022-09-02 36.69 36.69 36.08 36.12 0.0M
2022-09-01 36.10 36.41 36.00 36.41 0.0M
2022-08-31 36.44 36.48 36.28 36.28 0.0M
2022-08-30 36.65 36.65 36.34 36.37 0.0M
2022-08-29 36.66 36.76 36.54 36.60 0.0M
2022-08-26 37.41 37.41 36.73 36.73 0.0M
2022-08-25 37.33 37.42 37.25 37.42 0.0M
2022-08-24 37.13 37.24 37.10 37.14 0.1M
2022-08-23 37.12 37.17 37.03 37.03 0.1M
2022-08-22 37.27 37.27 37.06 37.09 0.0M
2022-08-19 37.61 37.61 37.45 37.50 0.1M
2022-08-18 37.69 37.75 37.64 37.72 0.0M
2022-08-17 37.61 37.82 37.60 37.65 0.2M
2022-08-16 37.78 37.87 37.71 37.79 0.0M
2022-08-15 37.69 37.83 37.69 37.80 0.2M
2022-08-12 37.60 37.71 37.51 37.67 0.0M
2022-08-11 37.58 37.65 37.41 37.46 0.0M
2022-08-10 37.34 37.45 37.31 37.37 0.0M
2022-08-09 37.02 37.08 36.92 37.04 0.1M
2022-08-08 37.14 37.26 37.00 37.12 0.0M
2022-08-05 37.00 37.16 36.94 37.16 0.0M
2022-08-04 37.14 37.23 37.02 37.11 0.0M
2022-08-03 37.05 37.26 37.00 37.11 0.0M
2022-08-02 36.97 37.12 36.81 36.81 0.4M
2022-08-01 36.94 37.12 36.94 37.06 0.0M
2022-07-29 36.98 37.12 36.94 37.12 0.1M
2022-07-28 36.64 36.80 36.46 36.79 0.0M
2022-07-27 36.08 36.62 36.08 36.49 0.0M
2022-07-26 36.16 36.18 35.90 35.94 0.0M
2022-07-25 36.31 36.31 36.09 36.21 0.1M
2022-07-22 36.45 36.50 36.10 36.17 0.0M
2022-07-21 36.12 36.42 36.00 36.42 0.0M
2022-07-20 36.00 36.25 36.00 36.20 0.0M
2022-07-19 35.71 36.08 35.71 36.08 0.0M
2022-07-18 35.79 35.84 35.40 35.49 0.0M
2022-07-15 35.48 35.69 35.44 35.69 0.0M
2022-07-14 35.02 35.27 34.79 35.14 0.1M
2022-07-13 35.09 35.45 35.09 35.24 0.1M
2022-07-12 35.52 35.68 35.28 35.42 0.2M
2022-07-11 35.64 35.75 35.51 35.60 0.0M
2022-07-08 35.80 35.93 35.65 35.89 0.1M
2022-07-07 35.69 35.92 35.64 35.87 0.1M
2022-07-06 35.42 35.68 35.35 35.49 0.5M
2022-07-05 35.12 35.49 34.86 35.42 0.1M
2022-07-01 35.22 35.49 35.00 35.42 0.1M
2022-06-30 35.11 35.33 34.86 35.18 0.1M
2022-06-29 35.29 35.45 35.23 35.31 0.2M
2022-06-28 35.93 36.03 35.32 35.39 0.2M
2022-06-27 35.79 35.91 35.72 35.76 0.1M
2022-06-24 35.39 35.81 35.39 35.80 0.1M
2022-06-23 35.15 35.22 34.95 35.19 0.2M
2022-06-22 34.83 35.31 34.74 35.05 0.6M
2022-06-21 34.89 35.26 34.82 35.03 0.6M
2022-06-17 34.46 34.96 34.19 34.53 1.8M
2022-06-16 34.65 34.65 34.17 34.31 0.1M
2022-06-15 34.74 34.99 34.68 34.83 0.0M
2022-06-14 34.58 34.66 34.42 34.58 0.1M
2022-06-13 34.99 35.02 34.45 34.55 0.0M
2022-06-10 35.10 35.11 34.90 35.03 0.0M
2022-06-09 35.40 35.41 35.15 35.20 0.0M
2022-06-08 35.60 35.62 35.38 35.43 0.0M
2022-06-07 35.41 35.63 35.41 35.61 0.0M
2022-06-06 35.66 35.71 35.45 35.49 0.0M
2022-06-03 35.56 35.66 35.43 35.51 0.0M
2022-06-02 35.50 35.76 35.40 35.76 0.0M
2022-06-01 35.69 35.72 35.42 35.51 0.2M
2022-05-31 35.69 35.78 35.62 35.63 0.0M
2022-05-27 35.50 35.74 35.50 35.73 0.0M
2022-05-26 35.17 35.44 35.12 35.37 0.0M
2022-05-25 34.92 35.16 34.89 34.99 0.1M
2022-05-24 34.88 35.00 34.74 34.84 0.0M
2022-05-23 34.85 35.01 34.81 34.98 0.0M
2022-05-20 34.61 34.68 34.35 34.68 0.0M
2022-05-19 34.54 34.77 34.54 34.69 0.1M
2022-05-18 35.17 35.17 34.69 34.74 0.0M
2022-05-17 35.30 35.43 35.27 35.43 0.0M
2022-05-16 35.05 35.29 35.02 35.12 0.0M
2022-05-13 34.96 35.18 34.96 35.18 0.0M
2022-05-12 34.53 34.81 34.45 34.74 0.0M
2022-05-11 34.92 35.33 34.78 34.78 0.0M
2022-05-10 35.40 35.40 34.85 35.08 0.0M
2022-05-09 35.27 35.27 34.92 35.03 0.1M
2022-05-06 35.36 35.73 35.32 35.67 0.0M
2022-05-05 36.44 36.44 35.70 35.79 0.0M
2022-05-04 35.88 36.70 35.88 36.70 0.0M
2022-05-03 35.78 36.09 35.78 35.98 0.0M
2022-05-02 35.69 35.91 35.39 35.91 0.0M
2022-04-29 36.44 36.45 35.72 35.72 0.0M
2022-04-28 36.23 36.66 36.09 36.59 0.0M
2022-04-27 36.24 36.24 35.95 36.01 0.1M
2022-04-26 36.52 36.52 36.04 36.04 0.0M
2022-04-25 36.51 36.68 36.23 36.68 0.0M
2022-04-22 36.93 36.93 36.57 36.57 0.0M
2022-04-21 37.65 37.80 37.22 37.24 0.0M
2022-04-20 37.57 37.66 37.56 37.64 0.0M
2022-04-19 37.27 37.56 37.27 37.56 0.0M
2022-04-18 37.14 37.26 37.02 37.17 0.0M
2022-04-14 37.38 37.40 37.21 37.21 0.0M
2022-04-13 37.26 37.48 37.20 37.48 0.0M
2022-04-12 37.28 37.33 37.13 37.19 0.0M
2022-04-11 37.33 37.46 37.29 37.29 0.0M
2022-04-08 37.69 37.83 37.64 37.66 0.0M
2022-04-07 37.71 37.75 37.71 37.71 0.0M
2022-04-06 37.60 37.71 37.49 37.63 0.0M
2022-04-05 37.80 37.80 37.80 37.80 0.0M
2022-04-04 37.87 38.03 37.87 38.03 0.0M
2022-04-01 37.72 37.86 37.72 37.86 0.0M
2022-03-31 38.08 38.09 37.82 37.82 0.0M
2022-03-30 38.14 38.14 37.92 38.02 0.0M
2022-03-29 38.06 38.24 37.95 38.19 0.0M
2022-03-28 37.86 37.94 37.74 37.94 0.0M
2022-03-25 37.66 37.80 37.66 37.80 0.0M
2022-03-24 37.54 37.76 37.54 37.76 0.0M
2022-03-23 37.63 37.63 37.41 37.45 0.0M
2022-03-22 37.60 37.70 37.60 37.64 0.0M
2022-03-21 37.39 37.43 37.35 37.42 0.0M
2022-03-18 37.20 37.41 37.20 37.41 0.0M
2022-03-17 36.91 37.21 36.88 37.14 0.0M
2022-03-16 36.59 36.84 36.39 36.84 0.0M
2022-03-14 36.09 36.09 35.85 35.88 0.0M
2022-03-11 36.45 36.46 36.04 36.08 0.0M
2022-03-10 36.05 36.33 36.05 36.33 0.0M
2022-03-09 36.41 36.44 36.37 36.38 0.0M
2022-03-08 35.93 36.31 35.78 35.84 0.0M
2022-03-07 36.40 36.40 35.95 35.98 0.0M
2022-03-04 36.46 36.57 36.43 36.57 0.0M
2022-03-03 36.76 36.87 36.69 36.76 0.0M
2022-03-02 36.72 36.90 36.71 36.90 0.0M
2022-03-01 36.51 36.51 36.34 36.45 0.0M
2022-02-28 36.81 36.81 36.68 36.80 0.0M
2022-02-25 36.48 36.87 36.44 36.86 0.1M
2022-02-24 35.61 36.43 35.61 36.43 0.0M
2022-02-23 36.41 36.41 36.06 36.06 0.0M
2022-02-22 36.65 36.65 36.34 36.47 0.0M
2022-02-18 36.81 36.84 36.63 36.72 0.0M
2022-02-17 36.97 37.07 36.85 36.87 0.0M
2022-02-16 37.12 37.32 37.09 37.32 0.0M
2022-02-15 37.22 37.25 37.14 37.25 0.0M
2022-02-14 36.84 36.94 36.71 36.91 0.0M
2022-02-11 37.35 37.36 36.89 37.00 0.0M
2022-02-10 37.38 37.43 37.29 37.30 0.0M
2022-02-09 37.57 37.69 37.57 37.69 0.0M
2022-02-08 37.19 37.45 37.17 37.45 0.0M
2022-02-07 37.30 37.30 37.23 37.24 0.0M
2022-02-04 37.25 37.43 37.15 37.34 0.0M
2022-02-03 37.36 37.43 37.18 37.18 0.0M
2022-02-02 37.57 37.70 37.50 37.70 0.0M
2022-02-01 37.29 37.51 37.29 37.51 0.0M
2022-01-31 36.99 37.34 36.99 37.34 0.0M
2022-01-28 36.72 37.05 36.52 37.05 0.0M
2022-01-27 36.93 36.93 36.43 36.51 0.0M
2022-01-26 36.80 36.94 36.43 36.55 0.0M
2022-01-25 36.32 36.65 36.32 36.59 0.0M
2022-01-24 36.40 36.81 35.94 36.81 0.5M
2022-01-21 37.14 37.22 36.84 36.85 0.0M
2022-01-20 37.35 37.35 37.17 37.17 0.0M
2022-01-19 37.39 37.61 37.37 37.37 0.0M
2022-01-18 37.54 37.64 37.43 37.49 0.0M
2022-01-14 37.65 37.79 37.59 37.79 0.0M
2022-01-13 37.91 37.94 37.69 37.69 0.0M
2022-01-12 37.92 37.99 37.90 37.97 0.0M
2022-01-11 37.81 37.93 37.81 37.93 0.0M
2022-01-10 37.61 37.78 37.53 37.78 0.0M
2022-01-07 37.76 37.79 37.70 37.70 0.0M
2022-01-06 37.74 37.87 37.70 37.80 0.0M
2022-01-05 38.06 38.06 37.81 37.81 0.0M
2022-01-04 38.04 38.10 37.98 38.07 0.0M
2022-01-03 37.80 38.06 37.80 38.05 0.0M