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

JUNM
🏛️ Vereinigte Staaten →
33.78
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
2024-12-31 31.80 31.80 31.75 31.75 0.0M
2024-12-30 31.73 31.84 31.73 31.78 0.0M
2024-12-27 31.84 31.88 31.78 31.83 0.0M
2024-12-26 31.88 31.90 31.88 31.90 0.0M
2024-12-24 31.87 31.89 31.86 31.89 0.0M
2024-12-23 31.72 31.83 31.71 31.81 0.0M
2024-12-20 31.61 31.82 31.61 31.75 0.0M
2024-12-19 31.68 31.71 31.64 31.66 0.0M
2024-12-18 31.89 31.89 31.70 31.70 0.0M
2024-12-17 31.83 31.87 31.83 31.87 0.0M
2024-12-16 31.86 31.94 31.84 31.89 0.0M
2024-12-13 31.82 31.90 31.82 31.86 0.0M
2024-12-12 31.87 31.92 31.85 31.85 0.0M
2024-12-11 31.85 31.91 31.84 31.88 0.0M
2024-12-10 31.88 31.90 31.81 31.85 0.0M
2024-12-09 31.84 31.89 31.82 31.84 0.0M
2024-12-06 31.79 31.88 31.79 31.88 0.0M
2024-12-05 31.83 31.87 31.82 31.85 0.0M
2024-12-04 31.86 31.89 31.82 31.86 0.0M
2024-12-03 31.74 31.88 31.74 31.83 0.0M
2024-12-02 31.79 31.86 31.79 31.82 0.0M
2024-11-29 31.81 31.81 31.77 31.77 0.0M
2024-11-27 31.67 31.78 31.67 31.76 0.0M
2024-11-26 31.72 31.80 31.71 31.77 0.0M
2024-11-25 31.71 31.78 31.71 31.73 0.0M
2024-11-22 31.66 31.73 31.65 31.70 0.0M
2024-11-21 31.59 31.72 31.59 31.67 0.0M
2024-11-20 31.62 31.63 31.53 31.61 0.0M
2024-11-19 31.58 31.62 31.57 31.62 0.0M
2024-11-18 31.55 31.63 31.54 31.59 0.0M
2024-11-15 31.59 31.62 31.51 31.56 0.1M
2024-11-14 31.69 31.69 31.64 31.64 0.0M
2024-11-13 31.61 31.74 31.61 31.68 0.0M
2024-11-12 31.74 31.74 31.62 31.67 0.0M
2024-11-11 31.62 31.73 31.62 31.68 0.0M
2024-11-08 31.67 31.74 31.65 31.69 0.0M
2024-11-07 31.68 31.68 31.63 31.65 0.0M
2024-11-06 31.61 31.63 31.58 31.59 0.0M
2024-11-05 31.43 31.47 31.35 31.45 0.0M
2024-11-04 31.49 31.49 31.33 31.35 0.0M
2024-11-01 31.42 31.44 31.36 31.37 0.0M
2024-10-31 31.35 31.40 31.35 31.39 0.0M
2024-10-30 31.55 31.55 31.47 31.47 0.0M
2024-10-29 31.47 31.54 31.47 31.50 0.0M
2024-10-28 31.49 31.54 31.49 31.49 0.0M
2024-10-25 31.50 31.53 31.47 31.47 0.0M
2024-10-24 31.47 31.50 31.46 31.50 0.0M
2024-10-23 31.47 31.48 31.41 31.48 0.0M
2024-10-22 31.44 31.52 31.44 31.51 0.0M
2024-10-21 31.50 31.52 31.47 31.48 0.0M
2024-10-18 31.49 31.53 31.49 31.50 0.0M
2024-10-17 31.53 31.53 31.46 31.46 0.0M
2024-10-16 31.40 31.51 31.40 31.51 0.0M
2024-10-15 31.52 31.52 31.41 31.41 0.0M
2024-10-14 31.50 31.52 31.47 31.47 0.0M
2024-10-11 31.38 31.46 31.38 31.45 0.0M
2024-10-10 31.43 31.44 31.38 31.44 0.0M
2024-10-09 31.39 31.44 31.36 31.44 0.0M
2024-10-08 31.36 31.40 31.29 31.40 0.0M
2024-10-07 31.39 31.41 31.32 31.38 0.0M
2024-10-04 31.35 31.40 31.29 31.40 0.0M
2024-10-03 31.32 31.38 31.26 31.31 0.1M
2024-10-02 31.30 31.37 31.30 31.37 0.0M
2024-10-01 31.37 31.39 31.29 31.33 0.0M
2024-09-30 31.39 31.42 31.30 31.42 0.0M
2024-09-27 31.41 31.41 31.38 31.41 0.0M
2024-09-26 31.36 31.41 31.31 31.41 0.1M
2024-09-25 31.37 31.38 31.35 31.36 0.0M
2024-09-24 31.34 31.38 31.34 31.38 0.0M
2024-09-23 31.36 31.37 31.25 31.36 0.1M
2024-09-20 31.20 31.34 31.20 31.34 0.0M
2024-09-19 31.32 31.32 31.26 31.31 0.0M
2024-09-18 31.20 31.26 31.12 31.19 0.0M
2024-09-17 31.26 31.26 31.16 31.21 0.0M
2024-09-16 31.28 31.28 31.11 31.21 0.0M
2024-09-13 31.18 31.19 31.14 31.18 0.0M
2024-09-12 30.95 31.11 30.95 31.07 0.0M
2024-09-11 30.86 31.00 30.86 31.00 0.0M
2024-09-10 30.95 30.98 30.89 30.93 0.0M
2024-09-09 30.90 30.94 30.83 30.92 0.0M
2024-09-06 30.92 30.92 30.80 30.83 0.0M
2024-09-05 31.00 31.00 30.88 30.96 0.0M
2024-09-04 30.96 31.01 30.92 31.01 0.0M
2024-09-03 31.07 31.07 30.97 30.98 0.0M
2024-08-30 31.03 31.10 31.00 31.10 0.0M
2024-08-29 31.09 31.09 31.01 31.05 0.0M
2024-08-28 31.10 31.10 31.01 31.06 0.0M
2024-08-27 31.14 31.14 31.00 31.10 0.0M
2024-08-26 31.10 31.11 31.03 31.07 0.0M
2024-08-23 31.00 31.10 31.00 31.10 0.0M
2024-08-22 31.22 31.22 30.94 30.94 0.0M
2024-08-21 31.04 31.06 30.99 31.06 0.0M
2024-08-20 31.01 31.02 30.96 30.99 0.0M
2024-08-19 30.96 30.98 30.88 30.97 0.0M
2024-08-16 30.97 30.97 30.86 30.89 0.0M
2024-08-15 30.82 30.89 30.82 30.86 0.0M
2024-08-14 30.83 30.83 30.71 30.74 0.0M
2024-08-13 30.74 30.78 30.64 30.78 0.0M
2024-08-12 30.59 30.65 30.50 30.63 0.0M
2024-08-09 30.61 30.63 30.52 30.57 0.0M
2024-08-08 30.57 30.61 30.43 30.61 0.1M
2024-08-07 30.58 30.59 30.40 30.43 0.1M
2024-08-06 30.51 30.58 30.49 30.49 0.1M
2024-08-05 30.43 30.57 30.43 30.49 0.1M
2024-08-02 30.53 30.61 30.51 30.58 0.0M
2024-08-01 30.90 30.90 30.60 30.63 0.0M
2024-07-31 30.87 30.87 30.69 30.76 0.0M
2024-07-30 30.68 30.68 30.58 30.62 0.0M
2024-07-29 30.66 30.68 30.61 30.65 0.0M
2024-07-26 30.72 30.72 30.56 30.61 0.0M
2024-07-25 30.59 30.67 30.56 30.56 0.1M
2024-07-24 30.81 30.81 30.57 30.60 0.0M
2024-07-23 30.87 30.87 30.73 30.76 0.1M
2024-07-22 30.70 30.78 30.70 30.76 0.0M
2024-07-19 30.73 30.73 30.62 30.65 0.1M
2024-07-18 30.76 30.80 30.64 30.69 0.0M
2024-07-17 30.85 30.85 30.71 30.78 0.0M
2024-07-16 30.85 30.87 30.80 30.85 0.0M
2024-07-15 30.83 30.87 30.80 30.84 0.0M
2024-07-12 30.89 30.89 30.76 30.82 0.1M
2024-07-11 30.90 30.90 30.74 30.76 0.3M
2024-07-10 30.73 30.81 30.73 30.78 0.1M
2024-07-09 30.72 30.73 30.69 30.72 0.1M
2024-07-08 30.83 30.83 30.64 30.71 0.1M
2024-07-05 30.76 30.76 30.59 30.68 0.0M
2024-07-03 30.65 30.67 30.60 30.67 0.0M
2024-07-02 30.65 30.65 30.49 30.62 0.1M
2024-07-01 30.57 30.58 30.52 30.57 0.3M
2024-06-28 30.62 30.64 30.54 30.55 0.1M
2024-06-27 30.54 30.59 30.53 30.56 0.1M
2024-06-26 30.53 30.58 30.50 30.58 0.1M
2024-06-25 30.58 31.10 30.49 30.50 0.5M
2024-06-24 30.53 30.67 30.46 30.52 0.9M