FT Vest U.S. Equity Buffer ETF - October (FOCT)

FOCT
🏛️ États-Unis →
47.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 47.27 47.33 47.13 47.30 0.0M
2025-09-25 46.95 47.12 46.92 47.08 0.0M
2025-09-24 47.36 47.36 47.13 47.20 0.7M
2025-09-23 47.38 47.39 47.19 47.23 0.8M
2025-09-22 47.21 47.44 47.21 47.41 0.1M
2025-09-19 47.30 47.52 47.17 47.33 0.0M
2025-09-18 47.11 47.27 47.11 47.22 0.3M
2025-09-17 47.04 47.11 46.81 47.02 0.0M
2025-09-16 47.03 47.06 47.03 47.04 0.0M
2025-09-15 47.11 47.11 47.03 47.07 0.0M
2025-09-12 46.99 47.02 46.97 47.00 0.0M
2025-09-11 46.81 46.97 46.81 46.97 0.0M
2025-09-10 46.79 46.82 46.64 46.72 0.0M
2025-09-09 46.57 46.68 46.42 46.68 0.0M
2025-09-08 46.54 46.58 46.46 46.51 0.0M
2025-09-05 46.66 46.66 46.24 46.45 0.0M
2025-09-04 46.35 46.48 46.24 46.48 0.0M
2025-09-03 46.16 46.21 46.05 46.21 0.0M
2025-09-02 45.84 46.03 45.75 46.03 0.0M
2025-08-29 46.37 46.37 46.16 46.23 0.0M
2025-08-28 46.37 46.53 46.31 46.48 0.0M
2025-08-27 46.29 46.36 46.27 46.36 0.0M
2025-08-26 46.06 46.24 46.06 46.24 0.0M
2025-08-25 46.17 46.25 46.15 46.18 0.0M
2025-08-22 46.16 46.30 46.16 46.23 0.0M
2025-08-21 45.72 45.83 45.63 45.72 0.2M
2025-08-20 45.86 45.91 45.58 45.79 0.1M
2025-08-19 46.09 46.14 45.86 45.91 0.0M
2025-08-18 46.09 46.17 46.04 46.13 0.0M
2025-08-15 46.15 46.19 46.05 46.09 0.0M
2025-08-14 46.05 46.22 46.05 46.18 0.1M
2025-08-13 46.22 46.22 46.10 46.16 0.0M
2025-08-12 45.79 46.05 45.79 46.05 0.0M
2025-08-11 45.78 45.86 45.67 45.67 0.0M
2025-08-08 45.68 45.81 45.66 45.75 0.1M
2025-08-07 45.69 45.71 45.34 45.46 0.1M
2025-08-06 45.37 45.59 45.30 45.52 0.1M
2025-08-05 45.46 45.48 45.27 45.27 0.0M
2025-08-04 45.14 45.46 45.14 45.46 0.0M
2025-08-01 44.98 45.16 44.94 44.95 0.0M
2025-07-31 45.87 45.87 45.44 45.45 0.0M
2025-07-30 45.66 45.80 45.50 45.59 0.0M
2025-07-29 45.77 45.78 45.58 45.67 0.1M
2025-07-28 45.70 45.76 45.63 45.70 0.0M
2025-07-25 45.60 45.77 45.60 45.73 0.0M
2025-07-24 45.56 45.69 45.53 45.62 0.0M
2025-07-23 45.41 45.56 45.34 45.52 0.0M
2025-07-22 45.26 45.35 45.20 45.32 0.0M
2025-07-21 45.23 45.47 45.23 45.26 0.0M
2025-07-18 45.22 45.28 45.14 45.23 0.0M
2025-07-17 45.07 45.26 45.04 45.26 0.0M
2025-07-16 44.95 45.08 44.82 45.07 0.0M
2025-07-15 45.31 45.31 44.91 44.91 0.0M
2025-07-14 44.92 45.09 44.92 45.02 0.0M
2025-07-11 44.95 45.08 44.94 45.03 0.0M
2025-07-10 45.02 45.16 44.95 45.13 0.0M
2025-07-09 45.04 45.05 44.84 45.04 0.0M
2025-07-08 44.88 44.92 44.78 44.88 0.0M
2025-07-07 45.02 45.02 44.70 44.86 0.0M
2025-07-03 44.93 45.17 44.93 45.10 0.0M
2025-07-02 44.72 44.84 44.65 44.81 0.0M
2025-07-01 44.61 44.78 44.61 44.76 0.0M
2025-06-30 44.67 44.77 44.56 44.77 0.0M
2025-06-27 44.43 44.65 44.31 44.58 0.0M
2025-06-26 44.26 44.44 44.24 44.43 0.0M
2025-06-25 44.17 44.25 44.05 44.12 0.9M
2025-06-24 44.09 44.37 43.99 44.20 0.7M
2025-06-23 43.47 43.81 43.33 43.81 0.0M
2025-06-20 43.63 43.75 43.43 43.49 0.0M
2025-06-18 43.72 43.77 43.52 43.55 0.0M
2025-06-17 43.73 43.77 43.49 43.55 0.0M
2025-06-16 43.63 43.94 43.63 43.82 0.0M
2025-06-13 43.64 43.78 43.44 43.47 0.0M
2025-06-12 43.63 43.85 43.63 43.81 0.0M
2025-06-11 43.86 43.92 43.62 43.70 0.0M
2025-06-10 43.70 43.86 43.66 43.83 0.0M
2025-06-09 43.69 43.73 43.59 43.65 0.0M
2025-06-06 43.62 43.71 43.56 43.63 0.0M
2025-06-05 43.44 43.59 43.25 43.25 0.0M
2025-06-04 43.59 43.59 43.48 43.51 0.0M
2025-06-03 43.32 43.56 43.31 43.50 0.0M
2025-06-02 43.08 43.28 43.05 43.28 0.0M
2025-05-30 43.13 43.21 42.88 43.20 0.0M
2025-05-29 43.33 43.33 43.02 43.10 0.0M
2025-05-28 43.16 43.31 43.00 43.00 0.0M
2025-05-27 42.98 43.23 42.93 43.14 0.0M
2025-05-23 42.55 42.72 42.45 42.54 0.0M
2025-05-22 42.82 42.96 42.71 42.81 0.0M
2025-05-21 43.13 43.27 42.72 42.75 0.0M
2025-05-20 43.27 43.35 43.14 43.24 0.0M
2025-05-19 43.08 43.44 43.02 43.35 0.1M
2025-05-16 43.27 43.35 43.12 43.32 0.0M
2025-05-15 42.89 43.17 42.89 43.10 0.0M
2025-05-14 42.97 43.06 42.93 42.97 0.0M
2025-05-13 42.74 43.12 42.74 42.94 0.0M
2025-05-12 42.56 42.74 42.52 42.73 0.1M
2025-05-09 41.93 41.93 41.78 41.83 0.0M
2025-05-08 41.91 42.16 41.75 41.83 0.0M
2025-05-07 41.59 41.76 41.41 41.66 0.0M
2025-05-06 41.52 41.72 41.52 41.53 0.0M
2025-05-05 41.70 41.98 41.70 41.83 0.0M
2025-05-02 41.91 42.05 41.85 41.97 0.0M
2025-05-01 41.66 41.78 41.58 41.58 0.0M
2025-04-30 40.83 41.37 40.83 41.33 0.0M
2025-04-29 41.04 41.39 41.04 41.32 0.0M
2025-04-28 41.20 41.26 40.93 41.15 0.0M
2025-04-25 40.98 41.18 40.92 41.17 0.0M
2025-04-24 40.50 41.00 40.50 40.99 0.0M
2025-04-23 41.12 41.12 40.35 40.49 0.0M
2025-04-22 39.71 40.11 39.71 39.96 0.0M
2025-04-21 39.75 39.75 39.06 39.31 0.0M
2025-04-17 40.04 40.13 39.84 39.98 0.1M
2025-04-16 40.34 40.34 39.64 39.94 0.0M
2025-04-15 40.58 40.72 40.43 40.43 0.0M
2025-04-14 40.72 40.80 40.24 40.55 0.0M
2025-04-11 39.81 40.28 39.49 40.28 0.0M
2025-04-10 40.05 40.12 39.14 39.66 0.1M
2025-04-09 38.17 40.97 38.10 40.71 0.0M
2025-04-08 39.81 39.81 38.26 38.29 0.0M
2025-04-07 37.92 39.24 34.66 38.75 0.0M
2025-04-04 39.81 41.80 38.80 38.80 0.1M
2025-04-03 40.84 41.04 40.52 40.52 0.0M
2025-04-02 41.35 42.02 41.35 41.85 0.0M
2025-04-01 41.48 41.76 41.27 41.63 0.0M
2025-03-31 41.12 41.58 41.12 41.50 0.0M
2025-03-28 41.88 41.89 41.35 41.36 0.0M
2025-03-27 41.94 42.16 41.94 42.01 0.0M
2025-03-26 42.42 42.42 41.97 42.00 0.9M
2025-03-25 42.40 42.48 42.30 42.43 0.6M
2025-03-24 42.15 42.39 42.15 42.30 0.0M
2025-03-21 41.61 41.82 41.55 41.82 0.0M
2025-03-20 41.69 42.06 41.69 41.82 0.0M
2025-03-19 41.80 42.07 41.67 41.95 0.0M
2025-03-18 41.74 41.74 41.51 41.60 0.0M
2025-03-17 41.80 42.06 41.69 41.92 0.3M
2025-03-14 41.44 41.72 41.36 41.72 0.1M
2025-03-13 41.41 41.50 41.05 41.06 0.0M
2025-03-12 41.46 41.62 41.28 41.51 0.1M
2025-03-11 41.45 41.60 41.16 41.29 0.0M
2025-03-10 41.87 42.00 41.31 41.51 0.1M
2025-03-07 42.02 42.40 41.82 42.27 0.1M
2025-03-06 42.30 42.50 42.03 42.14 0.1M
2025-03-05 42.39 42.72 42.24 42.68 0.0M
2025-03-04 42.70 42.73 42.12 42.36 0.1M
2025-03-03 43.27 43.27 42.57 42.65 0.0M
2025-02-28 42.73 43.17 42.65 43.15 0.0M
2025-02-27 43.09 43.27 42.77 42.77 0.3M
2025-02-26 43.28 43.45 43.09 43.20 0.1M
2025-02-25 43.28 43.28 43.00 43.15 0.2M
2025-02-24 43.52 43.52 43.27 43.29 0.0M
2025-02-21 43.89 43.91 43.40 43.40 0.0M
2025-02-20 43.93 43.95 42.60 43.95 0.0M
2025-02-19 43.95 44.04 43.83 44.04 0.0M
2025-02-18 43.89 43.95 43.82 43.95 0.0M
2025-02-14 43.86 43.94 43.83 43.83 0.0M
2025-02-13 43.63 43.87 43.63 43.86 0.0M
2025-02-12 43.51 43.65 43.50 43.60 0.0M
2025-02-11 43.61 43.70 43.58 43.70 0.0M
2025-02-10 43.57 43.70 43.57 43.61 0.0M
2025-02-07 43.77 43.77 43.42 43.52 0.0M
2025-02-06 43.68 43.78 43.53 43.76 0.0M
2025-02-05 43.46 43.66 43.40 43.66 0.0M
2025-02-04 43.22 43.55 43.22 43.55 0.0M
2025-02-03 43.01 43.44 42.97 43.32 0.0M
2025-01-31 43.75 43.86 43.46 43.53 0.0M
2025-01-30 43.50 43.77 43.42 43.59 0.0M
2025-01-29 43.59 43.61 43.41 43.54 0.0M
2025-01-28 43.39 43.66 43.39 43.65 0.0M
2025-01-27 43.36 43.36 43.16 43.32 0.0M
2025-01-24 43.77 43.86 43.66 43.77 0.1M
2025-01-23 43.59 43.78 43.59 43.75 0.0M
2025-01-22 43.70 43.76 43.62 43.66 0.0M
2025-01-21 43.35 43.56 43.27 43.47 0.0M
2025-01-17 43.23 43.37 43.18 43.29 0.0M
2025-01-16 43.12 43.12 42.99 43.06 0.0M
2025-01-15 42.97 43.09 42.88 43.03 0.0M
2025-01-14 42.56 42.61 42.35 42.47 0.0M
2025-01-13 42.15 42.49 42.15 42.48 0.0M
2025-01-10 42.58 42.60 42.29 42.37 0.1M
2025-01-08 42.78 42.87 42.66 42.87 0.0M
2025-01-07 43.18 43.22 42.78 42.83 0.0M
2025-01-06 43.15 43.34 43.07 43.15 0.0M
2025-01-03 42.91 43.04 42.71 43.02 0.0M
2025-01-02 42.61 43.80 42.40 42.59 0.0M