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

DFEB
🏛️ États-Unis →
46.38
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
2024-12-31 42.90 42.90 42.69 42.69 0.0M
2024-12-30 42.64 42.89 42.64 42.82 0.0M
2024-12-27 42.89 42.90 42.81 42.86 0.0M
2024-12-26 42.91 42.97 42.91 42.95 0.0M
2024-12-24 42.85 42.93 42.82 42.93 0.0M
2024-12-23 42.67 42.81 42.61 42.81 0.0M
2024-12-20 42.50 42.72 42.50 42.65 0.0M
2024-12-19 42.55 42.56 42.45 42.45 0.0M
2024-12-18 42.86 42.92 42.45 42.46 0.0M
2024-12-17 42.86 42.86 42.81 42.86 0.0M
2024-12-16 42.84 42.89 42.84 42.89 0.0M
2024-12-13 42.78 42.88 42.78 42.87 0.0M
2024-12-12 42.88 42.90 42.82 42.86 0.0M
2024-12-11 42.85 42.89 42.84 42.89 0.0M
2024-12-10 42.95 42.95 42.79 42.82 0.0M
2024-12-09 42.81 42.89 42.81 42.82 0.0M
2024-12-06 42.87 42.89 42.82 42.86 0.0M
2024-12-05 42.84 42.88 42.79 42.83 0.0M
2024-12-04 42.74 42.88 42.74 42.83 0.0M
2024-12-03 42.75 42.82 42.75 42.79 0.0M
2024-12-02 42.74 42.82 42.74 42.78 0.0M
2024-11-29 42.74 42.77 42.74 42.77 0.0M
2024-11-27 42.67 42.72 42.65 42.65 0.0M
2024-11-26 42.64 42.69 42.64 42.69 0.0M
2024-11-25 42.61 42.62 42.59 42.61 0.0M
2024-11-22 42.47 42.57 42.47 42.55 0.0M
2024-11-21 42.41 42.52 42.38 42.46 0.0M
2024-11-20 42.38 42.43 42.34 42.43 0.0M
2024-11-19 42.25 42.46 42.25 42.42 0.0M
2024-11-18 42.42 42.45 42.31 42.41 0.0M
2024-11-15 42.40 42.40 42.28 42.34 0.0M
2024-11-14 42.63 42.63 42.47 42.49 0.0M
2024-11-13 42.48 42.55 42.47 42.54 0.0M
2024-11-12 42.62 42.62 42.46 42.48 0.0M
2024-11-11 42.49 42.55 42.48 42.53 0.0M
2024-11-08 42.56 42.58 42.47 42.52 0.0M
2024-11-07 42.49 42.51 42.40 42.47 0.0M
2024-11-06 42.26 42.43 42.26 42.36 0.0M
2024-11-05 41.82 42.05 41.82 42.01 0.0M
2024-11-04 41.77 41.85 41.74 41.79 0.0M
2024-11-01 41.91 41.91 41.81 41.81 0.0M
2024-10-31 41.78 41.89 41.74 41.78 0.0M
2024-10-30 42.01 42.14 42.01 42.03 0.0M
2024-10-29 41.99 42.11 41.99 42.08 0.0M
2024-10-28 42.05 42.05 42.03 42.05 0.0M
2024-10-25 42.07 42.10 41.97 41.97 0.0M
2024-10-24 41.97 42.00 41.94 41.95 0.0M
2024-10-23 42.02 42.09 41.86 41.96 0.0M
2024-10-22 42.06 42.09 42.01 42.06 0.0M
2024-10-21 41.60 42.08 41.60 42.08 0.0M
2024-10-18 42.03 42.13 42.03 42.06 0.0M
2024-10-17 41.99 42.04 41.97 42.03 0.0M
2024-10-16 41.83 41.99 41.83 41.99 0.0M
2024-10-15 42.01 42.01 41.88 41.92 0.0M
2024-10-14 41.95 42.04 41.94 42.00 0.0M
2024-10-11 41.79 41.93 41.79 41.90 0.0M
2024-10-10 41.77 41.83 41.73 41.80 0.0M
2024-10-09 41.61 41.84 41.61 41.84 0.0M
2024-10-08 41.60 41.73 41.60 41.73 0.0M
2024-10-07 41.63 41.68 41.56 41.56 0.0M
2024-10-04 41.65 41.73 41.56 41.73 0.0M
2024-10-03 41.47 41.61 41.47 41.53 0.0M
2024-10-02 41.64 41.65 41.53 41.58 0.0M
2024-10-01 41.68 41.68 41.53 41.61 0.0M
2024-09-30 41.64 41.74 41.59 41.74 0.0M
2024-09-27 41.72 41.77 41.65 41.68 0.0M
2024-09-26 41.74 41.74 41.65 41.72 0.0M
2024-09-25 41.68 41.70 41.62 41.62 0.0M
2024-09-24 41.60 41.69 41.59 41.69 0.0M
2024-09-23 41.68 41.68 41.59 41.65 0.0M
2024-09-20 41.62 41.64 41.52 41.61 0.0M
2024-09-19 41.63 41.66 41.54 41.61 0.0M
2024-09-18 41.31 41.42 41.30 41.31 0.0M
2024-09-17 41.35 41.39 41.27 41.34 0.0M
2024-09-16 41.32 41.38 41.24 41.34 0.0M
2024-09-13 41.22 41.31 41.22 41.31 0.0M
2024-09-12 41.01 41.22 41.01 41.17 0.0M
2024-09-11 40.55 41.02 40.55 41.02 0.0M
2024-09-10 40.72 40.80 40.72 40.80 0.0M
2024-09-09 40.63 40.72 40.55 40.68 0.0M
2024-09-06 40.88 40.88 40.41 40.45 0.0M
2024-09-05 40.88 40.97 40.72 40.84 0.0M
2024-09-04 40.90 40.99 40.81 40.88 0.0M
2024-09-03 41.15 41.15 40.84 40.85 0.0M
2024-08-30 41.21 41.34 41.14 41.34 0.0M
2024-08-29 41.13 41.32 41.11 41.15 0.0M
2024-08-28 41.15 41.15 41.08 41.15 0.0M
2024-08-27 41.12 41.25 41.12 41.21 0.0M
2024-08-26 41.16 41.20 41.11 41.19 0.1M
2024-08-23 41.13 41.23 41.07 41.23 0.0M
2024-08-22 41.12 41.19 40.95 40.98 0.0M
2024-08-21 41.15 41.16 41.06 41.15 0.1M
2024-08-20 41.14 41.14 41.04 41.10 0.0M
2024-08-19 40.88 41.08 40.88 41.08 0.0M
2024-08-16 40.91 41.00 40.88 40.93 0.0M
2024-08-15 40.68 40.88 40.68 40.85 0.0M
2024-08-14 40.41 40.58 40.41 40.58 0.0M
2024-08-13 40.29 40.45 40.26 40.45 0.0M
2024-08-12 40.07 40.07 40.03 40.07 0.0M
2024-08-09 39.94 40.07 39.90 40.07 0.1M
2024-08-08 39.71 39.91 39.71 39.91 0.0M
2024-08-07 39.92 39.92 39.43 39.43 0.1M
2024-08-06 39.32 39.86 39.32 39.63 0.0M
2024-08-05 38.87 39.54 38.87 39.33 0.0M
2024-08-02 39.85 40.02 39.79 39.97 0.0M
2024-08-01 40.66 40.79 40.24 40.37 0.0M
2024-07-31 40.60 40.73 40.60 40.69 0.0M
2024-07-30 40.53 40.53 40.26 40.36 0.0M
2024-07-29 40.47 40.53 40.46 40.46 0.0M
2024-07-26 40.28 40.46 40.28 40.40 0.0M
2024-07-25 40.18 40.43 40.18 40.20 0.0M
2024-07-24 40.47 40.47 40.27 40.27 0.0M
2024-07-23 40.77 40.83 40.73 40.73 0.0M
2024-07-22 40.73 40.78 40.65 40.76 0.0M
2024-07-19 40.70 40.70 40.55 40.55 0.0M
2024-07-18 40.85 40.85 40.65 40.67 0.0M
2024-07-17 40.83 40.83 40.79 40.80 0.0M
2024-07-16 40.92 41.04 40.92 41.02 0.0M
2024-07-15 40.95 40.98 40.87 40.92 0.0M
2024-07-12 40.87 40.97 40.87 40.89 0.0M
2024-07-11 40.94 40.94 40.76 40.80 0.0M
2024-07-10 40.82 40.90 40.79 40.90 0.0M
2024-07-09 40.84 40.84 40.74 40.75 0.0M
2024-07-08 40.74 40.74 40.69 40.73 0.0M
2024-07-05 40.62 40.73 40.61 40.71 0.0M
2024-07-03 40.55 40.60 40.53 40.59 0.0M
2024-07-02 40.39 40.53 40.38 40.53 0.0M
2024-07-01 40.33 40.42 40.29 40.39 0.0M
2024-06-28 40.51 40.52 40.33 40.33 0.0M
2024-06-27 40.40 40.40 40.35 40.37 0.0M
2024-06-26 40.28 40.37 40.28 40.37 0.0M
2024-06-25 40.23 40.32 40.23 40.31 0.0M
2024-06-24 40.29 40.35 40.23 40.23 0.0M
2024-06-21 40.27 40.33 40.24 40.30 0.0M
2024-06-20 40.37 40.38 40.28 40.29 0.0M
2024-06-18 40.37 40.39 40.32 40.38 0.0M
2024-06-17 40.13 40.38 40.12 40.31 0.0M
2024-06-14 40.13 40.16 40.10 40.16 0.1M
2024-06-13 40.15 40.18 40.09 40.18 0.0M
2024-06-12 40.17 40.22 39.98 40.13 0.1M
2024-06-11 39.77 39.94 39.77 39.93 0.0M
2024-06-10 39.79 39.88 39.79 39.87 0.0M
2024-06-07 39.78 39.93 39.78 39.83 0.0M
2024-06-06 39.83 39.83 39.77 39.83 0.0M
2024-06-05 39.67 39.83 39.64 39.82 0.0M
2024-06-04 39.61 39.61 39.49 39.60 0.0M
2024-06-03 39.60 39.62 39.40 39.54 0.0M
2024-05-31 39.37 39.52 39.18 39.52 0.0M
2024-05-30 39.42 39.47 39.34 39.34 0.2M
2024-05-29 39.51 39.55 39.48 39.48 0.0M
2024-05-28 39.60 39.67 39.49 39.62 0.0M
2024-05-24 39.61 39.66 39.52 39.61 0.0M
2024-05-23 39.74 39.74 39.42 39.47 0.0M
2024-05-22 39.58 39.67 39.50 39.58 0.2M
2024-05-21 39.55 39.68 39.54 39.65 0.0M
2024-05-20 39.62 39.64 39.55 39.57 0.0M
2024-05-17 39.49 39.54 39.48 39.53 0.0M
2024-05-16 39.57 39.59 39.50 39.51 0.0M
2024-05-15 39.37 39.52 39.37 39.52 0.0M
2024-05-14 39.17 39.32 39.15 39.32 0.0M
2024-05-13 39.16 39.25 39.12 39.13 0.0M
2024-05-10 39.25 39.25 39.10 39.15 0.1M
2024-05-09 39.06 39.10 39.02 39.10 0.0M
2024-05-08 38.85 39.00 38.85 39.00 0.0M
2024-05-07 38.95 39.06 38.93 38.99 0.0M
2024-05-06 38.85 38.92 38.81 38.92 0.0M
2024-05-03 38.75 38.75 38.65 38.72 0.0M
2024-05-02 38.30 38.46 38.17 38.37 0.0M
2024-05-01 38.24 38.57 38.24 38.25 0.0M
2024-04-30 38.64 38.64 38.35 38.35 0.0M
2024-04-29 38.67 38.68 38.62 38.62 0.0M
2024-04-26 38.56 38.68 38.56 38.56 0.0M
2024-04-25 38.11 38.43 38.11 38.36 0.0M
2024-04-24 38.46 38.51 38.36 38.48 0.0M
2024-04-23 38.31 38.49 38.31 38.44 0.0M
2024-04-22 38.10 38.31 38.01 38.18 0.0M
2024-04-19 38.20 38.21 37.93 38.00 0.0M
2024-04-18 38.24 38.37 38.13 38.16 0.0M
2024-04-17 38.46 38.46 38.22 38.26 0.0M
2024-04-16 38.40 38.46 38.32 38.37 0.0M
2024-04-15 38.75 38.84 38.41 38.44 0.1M
2024-04-12 38.79 38.81 38.60 38.62 0.0M
2024-04-11 38.82 38.97 38.70 38.90 0.0M
2024-04-10 38.79 38.84 38.70 38.81 0.0M
2024-04-09 39.00 39.01 38.79 38.99 0.0M
2024-04-08 38.94 39.01 38.94 38.97 0.0M
2024-04-05 38.88 39.03 38.88 38.99 0.0M
2024-04-04 39.11 39.13 38.76 38.76 0.0M
2024-04-03 38.94 39.04 38.91 39.00 0.0M
2024-04-02 38.97 38.99 38.87 38.98 0.0M
2024-04-01 39.20 39.20 39.02 39.08 0.0M
2024-03-28 39.14 39.16 39.10 39.11 0.1M
2024-03-27 38.99 39.09 38.94 39.09 0.0M
2024-03-26 38.98 39.06 38.91 38.91 0.0M
2024-03-25 39.03 39.04 38.96 38.97 0.0M
2024-03-22 39.01 39.08 39.01 39.02 0.0M
2024-03-21 39.11 39.12 39.03 39.03 0.1M
2024-03-20 38.90 39.00 38.80 38.99 1.2M
2024-03-19 38.74 38.85 38.63 38.80 0.6M
2024-03-18 38.71 38.82 38.69 38.72 0.0M
2024-03-15 38.51 38.66 38.51 38.60 0.0M
2024-03-14 38.84 38.84 38.61 38.73 0.0M
2024-03-13 38.81 38.84 38.70 38.78 0.1M
2024-03-12 38.64 38.84 38.64 38.82 0.1M
2024-03-11 38.50 38.62 38.50 38.60 0.1M
2024-03-08 38.80 38.89 38.59 38.63 0.1M
2024-03-07 38.70 38.78 38.64 38.74 0.1M
2024-03-06 38.51 38.62 38.49 38.55 0.1M
2024-03-05 38.53 38.57 38.36 38.44 0.1M
2024-03-04 38.65 38.71 38.62 38.65 0.1M
2024-03-01 38.54 38.70 38.48 38.68 0.2M
2024-02-29 38.48 38.55 38.38 38.47 0.2M
2024-02-28 38.29 38.43 38.29 38.39 0.1M
2024-02-27 38.42 38.43 38.31 38.42 0.0M
2024-02-26 38.49 38.49 38.38 38.39 0.1M
2024-02-23 38.55 38.58 38.44 38.49 0.1M
2024-02-22 38.36 38.51 38.29 38.46 1.2M
2024-02-21 37.99 38.75 37.88 38.75 0.9M
2024-02-20 38.10 38.10 37.90 38.00 0.3M
2024-02-16 38.12 38.14 38.06 38.12 0.5M
2024-02-15 38.14 38.14 38.07 38.10 0.0M
2024-02-14 38.06 38.11 38.04 38.07 0.0M
2024-02-13 38.04 38.10 38.02 38.08 0.0M
2024-02-12 38.06 38.08 38.02 38.03 0.0M
2024-02-09 38.01 38.08 38.01 38.06 0.0M
2024-02-08 37.97 38.08 37.97 38.06 0.0M
2024-02-07 38.01 38.03 37.99 38.01 0.0M
2024-02-06 38.08 38.08 37.99 37.99 0.0M
2024-02-05 38.07 38.07 37.97 38.00 0.0M
2024-02-02 37.99 38.03 37.98 38.00 0.0M
2024-02-01 37.95 37.97 37.92 37.95 0.0M
2024-01-31 37.98 37.98 37.91 37.91 0.0M
2024-01-30 37.94 37.98 37.92 37.94 0.0M
2024-01-29 37.93 37.95 37.91 37.93 0.0M
2024-01-26 37.88 37.93 37.88 37.93 0.0M
2024-01-25 37.84 37.92 37.84 37.88 0.0M
2024-01-24 37.87 37.91 37.86 37.86 0.5M
2024-01-23 37.80 37.88 37.80 37.88 0.1M
2024-01-22 37.82 37.88 37.81 37.84 0.0M
2024-01-19 37.70 37.83 37.70 37.79 0.0M
2024-01-18 37.60 37.70 37.59 37.70 0.0M
2024-01-17 37.52 37.59 37.52 37.57 0.0M
2024-01-16 37.64 37.65 37.60 37.65 0.0M
2024-01-12 37.77 37.77 37.65 37.70 0.0M
2024-01-11 37.63 37.67 37.55 37.67 0.0M
2024-01-10 37.54 37.66 37.54 37.65 0.0M
2024-01-09 37.55 37.60 37.55 37.60 0.0M
2024-01-08 37.42 37.58 37.42 37.58 0.0M
2024-01-05 37.37 37.45 37.32 37.39 0.0M
2024-01-04 37.37 37.40 37.32 37.32 0.0M
2024-01-03 37.38 37.43 37.34 37.36 0.0M
2024-01-02 37.40 37.48 37.39 37.47 0.0M