FT Vest US Equity Buffer ETF October【FOCT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
FT Vest US Equity Buffer ETF October (FOCT)
FT Vest US Equity Buffer ETF October (FOCT) 과거

FT Vest US Equity Buffer ETF October (FOCT)

43.53

-0.06

(-0.14%)

마감 01 2월 6:00AM

43.53

0.00

(0.00%)

시간외 거래: 6:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-0.548320767649	43.77	43.86	43.16	26653	43.62680751	SP
4	0.94	2.2070908664	42.59	43.86	42.15	27432	43.10458547	SP
12	0.55	1.27966496045	42.98	43.86	42.15	73286	43.1274694	SP
26	1.85	4.43857965451	41.68	43.86	40.63	69966	42.60255297	SP
52	3.995	10.1049702795	39.535	43.86	39.3	49729	42.00222564	SP
156	9.28	27.0948905109	34.25	43.86	30.25	53754	36.81899575	SP
260	13.76	46.2210278804	29.77	43.86	28.51	43821	36.29882724	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	43.53	-0.06	-0.14	43.74	43.8588	43.46	13533
1738279800	43.59	0.05	0.11	43.54	43.77	43.42	30946
1738193400	43.54	-0.11	-0.25	43.575	43.6091	43.4136	20740
1738107000	43.65	0.33	0.76	43.39	43.66	43.39	11363
1738020600	43.32	-0.45	-1.03	43.22	43.36	43.16	16397
1737761400	43.77	0.11	0.24	43.77	43.86	43.66	53820
1737675000	43.664	0	0.00	43.664	43.664	43.664	0
1737588600	43.664	0.19	0.45	43.47	43.76	43.47	26587
1737502200	43.47	0.18	0.42	43.35	43.56	43.27	32117
1737156600	43.29	0.23	0.53	43.3	43.37	43.1815	15698
1737070200	43.06	0.03	0.07	43.09	43.12	42.9901	11476
1736983800	43.03	0.56	1.32	42.47	43.085	42.47	22323
1736897400	42.47	-0.01	-0.03	42.56	42.61	42.3472	12369
1736811000	42.4841	0.11	0.27	42.15	42.49	42.15	47614
1736551800	42.37	-0.5	-1.17	42.58	42.595	42.2901	62523
1736379000	42.87	0.04	0.09	42.8	42.87	42.6582	27400
1736292600	42.83	-0.32	-0.74	43.18	43.22	42.78	15397
1736206200	43.15	0.13	0.30	43.15	43.34	43.07	15983
1735947000	43.02	0.43	1.01	42.59	43.04	42.59	43584
1735860600	42.59	-0.04	-0.09	42.84	43.8	42.4012	11916
1735687800	42.63	-0.19	-0.44	42.86	42.9	42.61	22894
1735601400	42.82	-0.28	-0.65	42.78	42.968	42.625	16577
1735342200	43.1	-0.29	-0.67	43.19	43.19	42.8878	22348
1735255800	43.39	0.06	0.14	43.23	43.43	43.23	1015736
1735077840	43.33	0.24	0.56	43.09	43.3799	43.09	434096
1734996600	43.09	0.26	0.61	42.84	43.09	42.8193	16829
1734737400	42.83	0.36	0.85	42.47	43.03	42.4439	14061
1734651000	42.47	-0.09	-0.21	42.56	42.84	42.47	70409
1734564600	42.56	-0.83	-1.91	43.36	43.42	42.56	28684
1734478200	43.39	-0.04	-0.08	43.35	43.4	43.2309	28787
1734391800	43.425	0.08	0.19	43.38	43.4808	43.35	19752
1734132600	43.3411	-0.01	-0.02	43.44	43.44	43.2801	13378
1734046200	43.35	-0.12	-0.28	43.36	43.45	43.3315	6742
1733959800	43.47	0.23	0.52	43.38	43.509	43.38	22464
1733873400	43.2437	-0.12	-0.27	43.35	43.3899	43.2437	14064
1733787000	43.36	-0.11	-0.25	43.45	43.45	43.31	18534
1733527800	43.4675	0.04	0.10	43.42	43.5153	43.42	17017
1733441400	43.4258	-0.02	-0.06	43.45	43.505	43.4	11813
1733355000	43.45	0.11	0.26	43.3393	43.475	43.3393	24870
1733268600	43.3393	0.04	0.09	43.3	43.36	43.23	15155
1733182200	43.3	0.02	0.05	43.23	43.36	43.23	304005
1732917840	43.2801	0.18	0.42	43.09	43.29	43.09	7985
1732750200	43.1	-0.08	-0.18	43.1793	43.19	43.0445	13199
1732663800	43.1793	0.14	0.32	43.07	43.1809	43.05	19979
1732577400	43.0418	0.1	0.23	43.09	43.13	42.98	13552
1732318200	42.945	0.1	0.25	42.85	42.9699	42.83	39237
1732231800	42.84	0.14	0.33	42.7	42.8999	42.5202	20398
1732145400	42.7	0.01	0.02	42.65	42.7	42.47	179781
1732059000	42.69	0.08	0.19	42.41	42.71	42.41	58431
1731972600	42.61	0.12	0.28	42.5	42.67	42.48	201115
1731713400	42.49	-0.39	-0.91	42.67	42.73	42.4	68401
1731627000	42.88	-0.09	-0.20	43.04	43.04	42.83	66927
1731540600	42.965	0.03	0.06	42.93	43.0899	42.91	92718
1731454200	42.94	-0.11	-0.26	43.08	43.08	42.85	57616
1731367800	43.05	0.03	0.07	43.03	43.07	42.96	42454
1731108600	43.02	0.09	0.21	42.98	43.06	42.93	459191
1731022200	42.93	0.23	0.54	42.91	42.96	42.825	75531
1730935800	42.7	0.7	1.67	43.44	43.44	42.52	152956
1730849400	42	0.26	0.62	41.73	42.04	41.73	92959
1730763000	41.74	-0.02	-0.04	41.88	41.95	41.64	82009
1730500200	41.7587	0.1	0.24	41.82	41.98	41.7587	85337

FT Vest US Equity Buffer...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관