FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)

DMAY
🏛️ États-Unis →
44.27
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
2021-12-30 34.83 34.84 34.72 34.76 0.0M
2021-12-29 34.76 34.77 34.70 34.77 0.0M
2021-12-28 34.69 34.74 34.69 34.74 0.0M
2021-12-27 34.67 34.74 34.67 34.74 0.0M
2021-12-23 34.58 34.66 34.58 34.61 0.0M
2021-12-22 34.61 34.64 34.50 34.64 0.0M
2021-12-21 34.40 34.51 34.40 34.51 0.0M
2021-12-20 34.27 34.36 34.27 34.36 0.0M
2021-12-17 34.44 34.48 34.43 34.44 0.0M
2021-12-16 34.53 34.53 34.53 34.53 0.0M
2021-12-15 34.40 34.58 34.40 34.58 0.0M
2021-12-14 34.44 34.47 34.44 34.47 0.0M
2021-12-13 34.53 34.53 34.53 34.53 0.0M
2021-12-10 34.64 34.64 34.50 34.58 0.0M
2021-12-09 34.59 34.59 34.46 34.47 0.0M
2021-12-08 34.54 34.59 34.50 34.57 0.0M
2021-12-07 34.59 34.60 34.47 34.53 0.0M
2021-12-06 34.34 34.34 34.24 34.32 0.0M
2021-12-03 34.17 34.17 34.01 34.11 0.0M
2021-12-02 34.18 34.32 34.18 34.20 0.0M
2021-12-01 34.29 34.39 34.12 34.12 0.0M
2021-11-30 34.35 34.35 34.18 34.24 0.0M
2021-11-29 34.40 34.48 34.40 34.46 0.0M
2021-11-26 34.40 34.42 34.29 34.29 0.0M
2021-11-24 34.52 34.62 34.52 34.61 0.2M
2021-11-23 34.45 34.53 34.43 34.53 0.0M
2021-11-22 34.50 34.57 34.50 34.56 0.0M
2021-11-19 34.59 34.61 34.48 34.54 0.0M
2021-11-18 34.58 34.60 34.57 34.60 0.0M
2021-11-17 34.59 34.59 34.48 34.55 0.0M
2021-11-16 34.59 34.64 34.58 34.58 0.0M
2021-11-15 34.52 34.55 34.48 34.55 0.0M
2021-11-12 34.47 34.53 34.45 34.53 0.0M
2021-11-11 34.47 34.49 34.47 34.49 0.0M
2021-11-10 34.59 34.59 34.41 34.46 0.0M
2021-11-09 34.60 34.60 34.45 34.53 0.0M
2021-11-08 34.58 34.58 34.50 34.56 0.0M
2021-11-05 34.52 34.60 34.52 34.57 0.0M
2021-11-04 34.46 34.55 34.46 34.55 0.0M
2021-11-03 34.42 34.54 34.40 34.54 0.0M
2021-11-02 34.55 34.55 34.47 34.48 0.0M
2021-11-01 34.38 34.51 34.34 34.44 0.0M
2021-10-29 34.46 34.48 34.37 34.42 0.0M
2021-10-28 34.32 34.48 34.32 34.41 0.0M
2021-10-27 34.36 34.38 34.28 34.35 0.0M
2021-10-26 34.38 34.48 34.38 34.41 0.0M
2021-10-25 34.34 34.39 34.34 34.39 0.0M
2021-10-22 34.27 34.34 34.27 34.34 0.0M
2021-10-21 34.27 34.36 34.25 34.36 0.0M
2021-10-20 34.40 34.40 34.32 34.33 0.0M
2021-10-19 34.34 34.34 34.22 34.23 0.0M
2021-10-18 34.13 34.22 34.11 34.22 0.0M
2021-10-15 34.23 34.23 34.12 34.19 0.0M
2021-10-14 33.98 34.12 33.96 34.12 0.0M
2021-10-13 33.87 33.99 33.87 33.94 0.0M
2021-10-12 33.95 33.95 33.84 33.88 0.0M
2021-10-11 34.11 34.11 33.87 33.91 0.0M
2021-10-08 33.98 33.98 33.98 33.98 0.0M
2021-10-07 33.97 33.98 33.97 33.98 0.0M
2021-10-06 33.89 33.89 33.89 33.89 0.0M
2021-10-05 33.81 33.85 33.81 33.85 0.0M
2021-10-04 33.90 33.90 33.71 33.71 0.0M
2021-10-01 33.82 33.96 33.73 33.88 0.0M
2021-09-30 33.67 33.83 33.67 33.75 0.0M
2021-09-29 33.93 33.93 33.85 33.85 0.0M
2021-09-28 33.90 33.94 33.76 33.83 0.0M
2021-09-27 34.01 34.16 34.01 34.07 0.0M
2021-09-24 34.10 34.10 34.10 34.10 0.0M
2021-09-23 33.92 34.11 33.92 34.06 0.0M
2021-09-22 33.79 33.98 33.79 33.94 0.0M
2021-09-21 33.77 33.87 33.77 33.83 0.0M
2021-09-20 33.72 33.74 33.63 33.72 0.0M
2021-09-17 34.09 34.09 34.00 34.00 0.0M
2021-09-16 34.04 34.06 33.96 34.06 0.0M
2021-09-15 34.05 34.18 34.05 34.07 0.0M
2021-09-14 34.13 34.13 34.02 34.02 0.0M
2021-09-13 34.07 34.07 34.07 34.07 0.0M
2021-09-10 34.16 34.16 34.04 34.04 0.0M
2021-09-09 34.13 34.22 34.12 34.12 0.0M
2021-09-08 34.20 34.24 34.16 34.17 0.0M
2021-09-07 34.10 34.19 34.10 34.19 0.0M
2021-09-03 34.32 34.32 34.23 34.23 0.0M
2021-09-02 34.24 34.31 34.21 34.26 0.0M
2021-09-01 34.15 34.25 34.14 34.25 0.0M
2021-08-31 34.13 34.15 34.11 34.15 0.0M
2021-08-30 34.28 34.28 34.16 34.16 0.0M
2021-08-27 34.15 34.19 34.11 34.19 0.1M
2021-08-26 34.15 34.17 34.09 34.09 0.0M
2021-08-25 34.15 34.16 34.15 34.16 0.0M
2021-08-24 34.12 34.12 34.12 34.12 0.0M
2021-08-23 34.01 34.19 34.01 34.11 0.0M
2021-08-20 33.97 34.05 33.90 33.97 0.0M
2021-08-19 33.93 34.01 33.84 33.85 0.0M
2021-08-18 34.04 34.12 33.91 33.91 0.0M
2021-08-17 33.98 34.10 33.98 34.02 0.0M
2021-08-16 33.96 34.05 33.95 34.05 0.0M
2021-08-13 34.08 34.10 34.02 34.02 0.0M
2021-08-12 34.00 34.04 34.00 34.04 0.0M
2021-08-11 34.03 34.09 33.97 34.02 0.0M
2021-08-10 33.94 34.00 33.93 33.96 0.0M
2021-08-09 33.95 34.08 33.95 33.96 0.0M
2021-08-06 33.95 34.02 33.95 34.02 0.0M
2021-08-05 33.90 33.95 33.88 33.93 0.0M
2021-08-04 33.97 33.99 33.88 33.91 0.0M
2021-08-03 33.91 33.95 33.91 33.91 0.0M
2021-07-30 33.89 33.89 33.89 33.89 0.0M
2021-07-29 33.96 33.96 33.96 33.96 0.0M
2021-07-28 33.89 33.91 33.89 33.91 0.0M
2021-07-27 33.80 33.91 33.73 33.89 0.0M
2021-07-26 33.94 34.01 33.92 33.96 0.0M
2021-07-23 33.83 34.01 33.83 33.95 0.0M
2021-07-22 33.78 33.83 33.78 33.83 0.0M
2021-07-21 33.71 33.85 33.71 33.80 0.0M
2021-07-20 33.58 33.81 33.58 33.74 0.0M
2021-07-19 33.52 33.61 33.48 33.49 0.0M
2021-07-16 33.74 33.74 33.74 33.74 0.0M
2021-07-15 33.81 33.81 33.81 33.81 0.0M
2021-07-14 33.90 33.95 33.86 33.86 0.0M
2021-07-13 33.94 33.94 33.85 33.85 0.0M
2021-07-12 33.93 33.93 33.89 33.89 0.0M
2021-07-09 33.76 33.85 33.76 33.81 0.0M
2021-07-08 33.75 33.83 33.55 33.71 0.0M
2021-07-07 33.70 33.81 33.70 33.77 0.0M
2021-07-06 34.02 34.02 33.72 33.81 0.0M
2021-07-02 33.77 33.88 33.71 33.81 0.0M
2021-07-01 33.73 33.83 33.65 33.76 0.0M
2021-06-30 33.68 33.75 33.68 33.69 0.0M
2021-06-29 33.70 33.78 33.65 33.71 0.0M
2021-06-28 33.70 33.70 33.65 33.65 0.0M
2021-06-25 33.74 33.74 33.68 33.68 0.0M
2021-06-24 33.63 33.71 33.63 33.69 0.0M
2021-06-23 33.63 33.66 33.50 33.56 0.0M
2021-06-22 33.48 33.64 33.47 33.59 0.0M
2021-06-21 33.45 33.55 33.45 33.48 0.0M
2021-06-18 33.45 33.45 33.24 33.32 0.0M
2021-06-17 33.38 33.58 33.36 33.46 0.0M
2021-06-16 33.56 33.60 33.43 33.55 0.0M
2021-06-15 33.64 33.73 33.49 33.56 0.0M
2021-06-14 33.61 33.61 33.46 33.57 0.0M
2021-06-11 33.59 33.61 33.50 33.56 0.1M
2021-06-10 33.44 33.55 33.42 33.47 0.0M
2021-06-09 33.54 33.54 33.44 33.49 0.1M
2021-06-08 33.48 33.52 33.42 33.48 0.0M
2021-06-07 33.45 33.49 33.35 33.42 0.1M
2021-06-04 33.45 33.50 33.33 33.43 0.0M
2021-06-03 33.36 33.40 33.24 33.37 0.2M
2021-06-02 33.44 33.44 33.27 33.29 0.2M
2021-06-01 33.55 33.55 33.24 33.24 0.1M
2021-05-28 33.46 33.46 33.35 33.40 0.1M
2021-05-27 33.42 33.44 33.33 33.38 0.0M
2021-05-26 33.35 33.38 33.25 33.38 0.1M
2021-05-25 33.40 33.40 33.25 33.31 0.2M
2021-05-24 33.25 33.41 33.16 33.32 0.1M
2021-05-21 33.21 33.22 33.16 33.21 0.2M
2021-05-20 33.19 33.21 33.16 33.21 0.0M
2021-05-19 33.14 33.20 33.11 33.17 0.0M
2021-05-18 33.16 33.20 33.13 33.15 0.0M
2021-05-17 33.11 33.24 33.11 33.14 0.1M
2021-05-14 33.07 33.24 33.07 33.15 0.0M
2021-05-13 33.05 33.23 33.05 33.14 0.0M
2021-05-12 33.22 33.23 33.07 33.15 0.0M
2021-05-11 33.22 33.22 33.22 33.22 0.0M
2021-05-10 33.22 33.23 33.14 33.14 0.0M
2021-05-07 33.24 33.24 33.15 33.15 0.0M
2021-05-06 33.24 33.24 33.15 33.15 0.0M
2021-05-05 33.24 33.24 33.15 33.15 0.0M
2021-05-04 33.22 33.23 33.05 33.15 0.0M
2021-05-03 33.15 33.23 33.13 33.15 0.0M
2021-04-30 33.15 33.15 33.15 33.15 0.0M
2021-04-29 33.15 33.23 33.15 33.15 0.0M
2021-04-28 33.07 33.15 33.07 33.15 0.0M
2021-04-27 33.10 33.17 33.07 33.15 0.0M
2021-04-26 33.24 33.24 33.17 33.17 0.0M
2021-04-22 33.10 33.10 33.06 33.10 0.0M
2021-04-21 33.06 33.22 33.06 33.15 0.0M
2021-04-20 33.07 33.15 33.07 33.15 0.0M
2021-04-19 33.07 33.15 33.07 33.15 0.0M
2021-04-16 33.17 33.17 33.17 33.17 0.0M
2021-04-15 33.22 33.22 33.08 33.15 0.0M
2021-04-14 33.22 33.22 33.07 33.11 0.0M
2021-04-13 33.22 33.22 33.06 33.15 0.0M
2021-04-12 33.21 33.21 33.15 33.15 0.0M
2021-04-09 33.21 33.21 33.08 33.15 0.0M
2021-04-08 33.21 33.22 33.17 33.22 0.0M
2021-04-07 33.21 33.21 33.21 33.21 0.0M
2021-04-06 33.08 33.14 33.06 33.14 0.0M
2021-04-05 33.06 33.14 33.06 33.14 0.0M
2021-04-01 33.13 33.13 33.13 33.13 0.0M
2021-03-31 33.04 33.08 33.04 33.08 0.0M
2021-03-30 33.12 33.14 33.02 33.11 0.0M
2021-03-29 33.14 33.14 33.03 33.10 0.0M
2021-03-26 33.13 33.15 33.13 33.15 0.0M
2021-03-25 33.15 33.16 33.08 33.13 0.0M
2021-03-24 33.15 33.15 33.08 33.08 0.0M
2021-03-23 33.16 33.17 33.09 33.09 0.0M
2021-03-22 33.15 33.16 33.08 33.10 0.0M
2021-03-19 33.12 33.14 33.12 33.14 0.0M
2021-03-18 33.15 33.15 33.13 33.13 0.0M
2021-03-17 33.05 33.15 33.05 33.09 0.0M
2021-03-16 33.08 33.15 33.07 33.07 0.0M
2021-03-12 33.05 33.05 33.05 33.05 0.0M
2021-03-11 33.12 33.12 33.04 33.04 0.0M
2021-03-10 32.94 33.01 32.94 33.01 0.0M
2021-03-09 32.90 33.00 32.90 33.00 0.0M
2021-03-08 32.96 32.96 32.96 32.96 0.0M
2021-03-05 32.96 32.96 32.96 32.96 0.0M
2021-03-04 32.91 32.94 32.87 32.87 0.0M
2021-03-03 33.01 33.01 32.94 32.94 0.0M
2021-02-26 32.90 32.90 32.90 32.90 0.0M
2021-02-25 32.85 32.86 32.85 32.86 0.0M
2021-02-24 32.86 33.03 32.86 32.99 0.0M
2021-02-23 32.98 33.02 32.86 32.95 0.0M
2021-02-22 32.94 32.94 32.93 32.93 0.0M
2021-02-19 32.95 32.95 32.95 32.95 0.0M
2021-02-18 32.94 32.94 32.94 32.94 0.0M
2021-02-17 32.96 32.99 32.94 32.99 0.0M
2021-02-16 32.87 33.02 32.87 32.95 0.0M
2021-02-12 32.90 32.95 32.90 32.95 0.0M
2021-02-11 32.93 32.93 32.93 32.93 0.0M
2021-02-10 33.01 33.01 32.81 32.95 0.0M
2021-02-09 32.89 33.00 32.87 32.92 0.0M
2021-02-08 32.92 32.92 32.83 32.83 0.0M
2021-02-05 32.82 32.91 32.81 32.90 0.0M
2021-02-04 32.79 32.89 32.79 32.89 0.0M
2021-02-03 32.73 32.93 32.73 32.84 0.0M
2021-02-02 32.70 32.87 32.70 32.81 0.0M
2021-01-29 32.70 32.70 32.64 32.64 0.0M
2021-01-28 32.67 32.73 32.65 32.72 0.0M
2021-01-27 32.69 32.72 32.65 32.65 0.0M
2021-01-26 32.81 32.84 32.81 32.84 0.0M
2021-01-25 32.92 32.93 32.75 32.85 0.0M
2021-01-22 32.93 32.93 32.86 32.86 0.0M
2021-01-21 32.78 32.96 32.78 32.87 0.0M
2021-01-20 32.77 32.92 32.77 32.86 0.0M
2021-01-19 32.69 32.86 32.69 32.81 0.0M
2021-01-15 32.75 32.82 32.68 32.77 0.0M
2021-01-14 32.81 32.81 32.81 32.81 0.0M
2021-01-13 32.80 32.91 32.73 32.81 0.0M
2021-01-12 32.85 32.85 32.80 32.80 0.0M
2021-01-11 32.77 32.77 32.77 32.77 0.0M
2021-01-08 32.74 32.84 32.72 32.84 0.0M
2021-01-07 32.69 32.84 32.69 32.80 0.0M
2021-01-06 32.71 32.73 32.66 32.72 0.0M
2021-01-05 32.68 32.75 32.67 32.71 0.0M
2021-01-04 32.80 32.80 32.65 32.67 0.0M