FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)

DFEB
🏛️ Vereinigte Staaten →
46.38
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
2023-12-29 37.49 37.53 37.44 37.49 0.0M
2023-12-28 37.51 37.54 37.48 37.50 0.0M
2023-12-27 37.48 37.53 37.44 37.49 0.0M
2023-12-26 37.42 37.48 37.42 37.45 0.0M
2023-12-22 37.37 37.41 37.35 37.38 0.0M
2023-12-21 37.27 37.33 37.22 37.33 0.0M
2023-12-20 37.38 37.44 37.23 37.23 0.5M
2023-12-19 37.39 37.42 37.34 37.39 0.1M
2023-12-18 37.30 37.35 37.29 37.33 0.0M
2023-12-15 37.23 37.31 37.23 37.29 0.0M
2023-12-14 37.30 37.33 37.19 37.24 0.0M
2023-12-13 37.02 37.23 37.02 37.23 0.0M
2023-12-12 36.92 37.03 36.92 37.03 0.0M
2023-12-11 36.76 36.95 36.76 36.93 0.0M
2023-12-08 36.73 36.84 36.73 36.84 0.0M
2023-12-07 36.65 36.72 36.65 36.72 0.0M
2023-12-06 36.68 36.68 36.54 36.54 0.0M
2023-12-05 36.61 36.65 36.57 36.62 0.0M
2023-12-04 36.55 36.64 36.55 36.64 0.0M
2023-12-01 36.61 36.77 36.60 36.75 0.0M
2023-11-30 36.47 36.61 36.47 36.61 0.0M
2023-11-29 36.64 36.64 36.50 36.50 0.0M
2023-11-28 36.48 36.56 36.48 36.56 0.0M
2023-11-27 36.50 36.56 36.50 36.54 0.0M
2023-11-24 36.53 36.56 36.51 36.56 0.0M
2023-11-22 36.49 36.56 36.48 36.54 0.0M
2023-11-21 36.36 36.43 36.34 36.43 0.0M
2023-11-20 36.38 36.47 36.36 36.47 0.0M
2023-11-17 36.24 36.36 36.21 36.30 0.0M
2023-11-16 36.24 36.24 36.16 36.24 0.0M
2023-11-15 36.25 36.28 36.19 36.21 0.0M
2023-11-14 36.11 36.24 36.11 36.13 0.0M
2023-11-13 35.60 35.71 35.60 35.68 0.0M
2023-11-10 35.36 35.68 35.31 35.67 0.1M
2023-11-09 35.50 35.50 35.25 35.25 0.0M
2023-11-08 35.50 35.50 35.37 35.48 0.0M
2023-11-07 35.37 35.49 35.37 35.46 0.0M
2023-11-06 35.33 35.39 35.24 35.33 0.0M
2023-11-03 35.17 35.40 35.17 35.33 0.0M
2023-11-02 34.78 35.06 34.78 35.06 0.0M
2023-11-01 34.37 34.56 34.33 34.56 0.0M
2023-10-31 34.10 34.29 34.10 34.29 0.0M
2023-10-30 33.97 34.14 33.93 34.14 0.0M
2023-10-27 33.99 34.04 33.76 33.83 0.0M
2023-10-26 34.23 34.23 33.95 33.98 0.0M
2023-10-25 34.52 34.52 34.28 34.28 0.0M
2023-10-24 34.63 34.65 34.58 34.61 0.0M
2023-10-23 34.38 34.68 34.38 34.47 0.0M
2023-10-20 34.77 34.77 34.55 34.55 0.0M
2023-10-19 35.05 35.10 34.82 34.86 0.0M
2023-10-18 35.27 35.27 34.97 35.05 0.0M
2023-10-17 35.15 35.36 35.15 35.36 0.0M
2023-10-16 35.29 35.38 35.29 35.37 0.0M
2023-10-13 35.13 35.23 35.07 35.07 0.0M
2023-10-12 35.33 35.33 35.09 35.22 0.0M
2023-10-11 35.29 35.37 35.19 35.32 0.0M
2023-10-10 35.20 35.34 35.20 35.25 0.0M
2023-10-09 34.85 35.16 34.85 35.11 0.0M
2023-10-06 34.55 35.07 34.55 34.99 0.0M
2023-10-05 34.60 34.70 34.47 34.67 0.0M
2023-10-04 34.51 34.74 34.47 34.66 0.0M
2023-10-03 34.77 34.77 34.45 34.50 0.0M
2023-10-02 34.84 34.91 34.66 34.83 0.0M
2023-09-29 35.07 35.07 34.80 34.85 0.0M
2023-09-28 34.70 34.92 34.70 34.90 0.0M
2023-09-27 34.63 34.83 34.61 34.75 0.0M
2023-09-26 34.79 34.82 34.71 34.73 0.0M
2023-09-25 34.91 35.08 34.91 35.08 0.0M
2023-09-22 35.10 35.12 34.96 34.96 0.0M
2023-09-21 35.20 35.22 35.02 35.02 0.0M
2023-09-20 35.63 35.64 35.42 35.42 0.0M
2023-09-19 35.63 35.63 35.47 35.58 0.0M
2023-09-18 35.60 35.70 35.60 35.63 0.0M
2023-09-15 35.78 35.78 35.62 35.63 0.1M
2023-09-14 35.77 35.87 35.77 35.85 0.0M
2023-09-13 35.65 35.73 35.64 35.68 0.0M
2023-09-12 35.68 35.73 35.63 35.65 0.0M
2023-09-11 35.70 35.74 35.67 35.74 0.0M
2023-09-08 35.57 35.67 35.57 35.61 0.0M
2023-09-07 35.54 35.59 35.50 35.59 0.0M
2023-09-06 35.68 35.68 35.55 35.67 0.0M
2023-09-05 35.78 35.78 35.76 35.76 0.0M
2023-09-01 35.88 35.88 35.77 35.85 0.0M
2023-08-31 35.83 35.85 35.77 35.80 0.0M
2023-08-30 35.78 35.79 35.75 35.77 0.0M
2023-08-29 35.67 35.72 35.66 35.72 0.0M
2023-08-28 35.38 35.46 35.38 35.46 0.0M
2023-08-25 35.22 35.32 35.18 35.32 0.1M
2023-08-24 35.36 35.36 35.17 35.17 0.0M
2023-08-23 35.22 35.41 35.22 35.41 0.0M
2023-08-22 35.28 35.28 35.18 35.20 0.0M
2023-08-21 35.20 35.28 35.18 35.27 0.0M
2023-08-18 35.02 35.14 35.02 35.12 0.0M
2023-08-17 35.29 35.29 35.06 35.10 0.1M
2023-08-16 35.40 35.40 35.24 35.28 0.0M
2023-08-15 35.41 35.46 35.36 35.37 0.0M
2023-08-14 35.43 35.62 35.43 35.60 0.0M
2023-08-11 35.46 35.53 35.44 35.50 0.0M
2023-08-10 35.56 35.66 35.47 35.51 0.0M
2023-08-09 35.58 35.58 35.50 35.50 0.0M
2023-08-08 35.53 35.62 35.48 35.62 0.0M
2023-08-07 35.56 35.68 35.56 35.68 0.0M
2023-08-04 35.62 35.74 35.48 35.50 0.0M
2023-08-03 35.49 35.64 35.49 35.59 0.0M
2023-08-02 35.68 35.69 35.56 35.61 0.1M
2023-08-01 35.83 35.85 35.79 35.84 0.1M
2023-07-31 35.83 35.88 35.81 35.85 0.0M
2023-07-28 35.80 35.89 35.80 35.87 0.2M
2023-07-27 35.91 35.91 35.68 35.70 0.2M
2023-07-26 35.75 35.85 35.74 35.79 0.0M
2023-07-25 35.74 35.85 35.74 35.82 0.0M
2023-07-24 35.75 35.80 35.71 35.74 0.0M
2023-07-21 35.77 35.77 35.68 35.68 0.0M
2023-07-20 35.68 35.79 35.65 35.66 0.0M
2023-07-19 35.77 35.82 35.75 35.79 0.0M
2023-07-18 35.71 35.76 35.64 35.73 0.0M
2023-07-17 35.63 35.68 35.63 35.67 0.0M
2023-07-14 35.64 35.64 35.57 35.57 0.0M
2023-07-13 35.52 35.64 35.52 35.62 0.0M
2023-07-12 35.52 35.52 35.45 35.46 0.1M
2023-07-11 35.27 35.32 35.22 35.32 0.0M
2023-07-10 35.19 35.22 35.18 35.22 0.0M
2023-07-07 35.19 35.29 35.16 35.16 0.0M
2023-07-06 35.14 35.21 35.07 35.18 0.0M
2023-07-05 35.22 35.37 35.22 35.36 0.0M
2023-07-03 35.34 35.37 35.34 35.36 0.0M
2023-06-30 35.34 35.39 35.34 35.37 0.0M
2023-06-29 35.13 35.19 35.06 35.19 0.0M
2023-06-28 34.97 35.11 34.97 35.05 0.0M
2023-06-27 34.97 35.08 34.92 35.03 0.0M
2023-06-26 34.87 34.93 34.87 34.90 0.0M
2023-06-23 34.93 34.97 34.89 34.89 0.0M
2023-06-22 34.94 35.03 34.91 35.03 0.0M
2023-06-21 34.97 34.99 34.94 34.94 0.0M
2023-06-20 35.02 35.05 34.93 35.00 0.1M
2023-06-16 35.15 35.18 35.10 35.13 0.4M
2023-06-15 34.89 35.16 34.89 35.12 0.0M
2023-06-14 34.93 35.04 34.82 35.00 0.0M
2023-06-13 34.95 34.97 34.87 34.93 0.0M
2023-06-12 34.66 34.83 34.66 34.82 0.0M
2023-06-09 34.76 34.77 34.62 34.71 0.0M
2023-06-08 34.47 34.69 34.47 34.68 0.0M
2023-06-07 34.60 34.60 34.49 34.52 0.0M
2023-06-06 34.41 34.61 34.41 34.61 0.0M
2023-06-05 34.54 34.64 34.43 34.58 0.0M
2023-06-02 34.37 34.61 34.37 34.54 0.0M
2023-06-01 34.11 34.34 34.11 34.26 0.0M
2023-05-31 34.09 34.17 34.02 34.09 0.0M
2023-05-30 34.21 34.34 34.15 34.20 0.0M
2023-05-26 34.05 34.25 34.05 34.17 0.0M
2023-05-25 33.96 33.97 33.88 33.97 0.0M
2023-05-24 33.92 33.92 33.72 33.77 0.6M
2023-05-23 34.05 34.13 33.92 33.92 0.1M
2023-05-22 34.19 34.24 34.11 34.18 0.0M
2023-05-19 34.19 34.27 34.09 34.17 0.0M
2023-05-18 33.96 34.18 33.96 34.18 0.0M
2023-05-17 33.80 34.04 33.80 33.98 0.0M
2023-05-16 33.82 33.92 33.80 33.80 0.0M
2023-05-15 33.85 33.91 33.84 33.91 0.0M
2023-05-12 33.99 33.99 33.77 33.88 0.0M
2023-05-11 33.74 33.91 33.74 33.91 0.0M
2023-05-10 33.89 33.94 33.81 33.89 0.0M
2023-05-09 33.84 33.86 33.77 33.83 0.0M
2023-05-08 33.92 33.93 33.82 33.84 0.1M
2023-05-05 33.78 33.94 33.75 33.83 0.0M
2023-05-04 33.59 33.63 33.49 33.50 0.0M
2023-05-03 33.89 33.94 33.68 33.68 0.3M
2023-05-02 33.95 33.95 33.69 33.81 0.0M
2023-05-01 34.00 34.04 33.96 33.96 0.0M
2023-04-28 33.88 33.96 33.88 33.96 0.0M
2023-04-27 33.55 33.84 33.55 33.82 0.0M
2023-04-26 33.64 33.64 33.46 33.47 0.0M
2023-04-25 33.71 33.74 33.57 33.59 0.0M
2023-04-24 33.78 33.87 33.73 33.81 0.1M
2023-04-21 33.79 33.84 33.75 33.79 0.1M
2023-04-20 33.80 33.88 33.73 33.77 0.0M
2023-04-19 33.82 33.93 33.82 33.88 0.0M
2023-04-18 33.98 33.98 33.82 33.85 0.0M
2023-04-17 33.85 33.86 33.73 33.86 0.0M
2023-04-14 33.82 33.90 33.70 33.79 0.0M
2023-04-13 33.62 33.88 33.62 33.85 0.0M
2023-04-12 33.77 33.77 33.59 33.65 0.0M
2023-04-11 33.65 33.77 33.65 33.70 0.1M
2023-04-10 33.51 33.70 33.51 33.70 0.1M
2023-04-06 33.62 33.71 33.55 33.70 0.0M
2023-04-05 33.66 33.66 33.53 33.63 0.0M
2023-04-04 33.68 33.78 33.59 33.69 0.0M
2023-04-03 33.59 33.76 33.59 33.76 0.1M
2023-03-31 33.48 33.66 33.41 33.63 0.1M
2023-03-30 33.39 33.41 33.30 33.40 0.0M
2023-03-29 33.22 33.34 33.19 33.34 0.0M
2023-03-28 33.11 33.11 32.95 33.10 0.1M
2023-03-27 33.14 33.20 33.04 33.13 0.0M
2023-03-24 32.82 33.12 32.81 33.12 0.0M
2023-03-23 33.05 33.24 32.84 33.01 0.0M
2023-03-22 33.14 33.37 32.81 32.93 0.1M
2023-03-21 33.15 33.21 33.02 33.20 0.0M
2023-03-20 32.77 32.98 32.77 32.95 0.0M
2023-03-17 32.97 32.97 32.74 32.77 0.0M
2023-03-16 32.66 33.01 32.56 33.00 0.1M
2023-03-15 32.65 32.74 32.53 32.74 0.1M
2023-03-14 32.66 32.85 32.58 32.85 0.0M
2023-03-13 32.35 32.72 32.35 32.57 0.0M
2023-03-10 32.63 32.72 32.40 32.49 0.0M
2023-03-09 33.06 33.06 32.64 32.68 0.0M
2023-03-08 32.93 33.05 32.89 33.02 0.1M
2023-03-07 33.28 33.28 32.94 32.99 0.1M
2023-03-06 33.32 33.39 33.24 33.26 0.2M
2023-03-03 33.03 33.27 33.03 33.27 0.0M
2023-03-02 32.77 33.02 32.75 33.01 0.1M
2023-03-01 32.90 32.96 32.80 32.87 0.1M
2023-02-28 32.88 33.04 32.88 32.88 0.0M
2023-02-27 33.08 33.08 32.91 32.99 0.1M
2023-02-24 32.89 32.94 32.77 32.93 0.0M
2023-02-23 33.15 33.16 32.87 33.08 0.9M
2023-02-22 32.97 33.10 32.90 33.01 0.2M
2023-02-21 33.08 33.19 32.96 32.96 0.4M
2023-02-17 33.43 33.43 33.31 33.31 0.9M
2023-02-16 33.45 33.53 33.42 33.42 0.1M
2023-02-15 33.55 33.64 33.50 33.64 0.1M
2023-02-14 33.57 33.72 33.50 33.62 0.0M
2023-02-13 33.56 33.76 33.56 33.76 0.0M
2023-02-10 33.55 33.65 33.53 33.62 0.0M
2023-02-09 33.91 33.91 33.52 33.60 0.0M
2023-02-08 33.82 33.83 33.65 33.72 0.0M
2023-02-07 33.69 33.89 33.61 33.85 0.0M
2023-02-06 33.63 33.76 33.63 33.73 0.0M
2023-02-03 33.85 34.01 33.79 33.84 0.0M
2023-02-02 33.87 34.07 33.83 34.07 0.0M
2023-02-01 33.62 33.78 33.53 33.69 0.0M
2023-01-31 33.50 33.61 33.50 33.61 1.4M
2023-01-30 33.59 33.59 33.50 33.54 0.0M
2023-01-27 33.54 33.69 33.54 33.59 0.0M
2023-01-26 33.48 33.60 33.46 33.55 0.2M
2023-01-25 33.40 33.48 33.32 33.44 0.9M
2023-01-24 33.42 33.50 33.39 33.47 0.6M
2023-01-23 33.38 33.55 33.38 33.55 0.1M
2023-01-20 33.32 33.38 33.30 33.37 0.0M
2023-01-19 33.28 33.36 33.27 33.31 0.0M
2023-01-18 33.50 33.50 33.35 33.35 0.0M
2023-01-17 33.45 33.52 33.42 33.46 0.0M
2023-01-13 33.42 33.50 33.39 33.50 0.4M
2023-01-12 33.43 33.53 33.43 33.49 0.0M
2023-01-11 33.45 33.49 33.41 33.49 0.0M
2023-01-10 33.38 33.41 33.35 33.36 0.0M
2023-01-09 33.47 33.50 33.34 33.34 0.0M
2023-01-06 33.30 33.43 33.30 33.41 0.0M
2023-01-05 33.31 33.34 33.25 33.33 0.2M
2023-01-04 33.27 33.39 33.26 33.35 0.1M
2023-01-03 33.32 33.34 33.26 33.27 0.0M