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

DOCT
🏛️ États-Unis →
43.12
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
2023-12-29 36.44 36.44 36.30 36.36 0.0M
2023-12-28 36.39 36.43 36.35 36.39 0.0M
2023-12-27 36.33 36.41 36.32 36.38 0.0M
2023-12-26 36.27 36.34 36.27 36.33 0.0M
2023-12-22 36.29 36.31 36.25 36.28 0.0M
2023-12-21 36.18 36.24 36.11 36.24 0.0M
2023-12-20 36.27 36.33 36.12 36.12 0.1M
2023-12-19 36.27 36.32 36.27 36.31 0.0M
2023-12-18 36.30 36.30 36.21 36.25 0.0M
2023-12-15 36.17 36.24 36.14 36.18 0.0M
2023-12-14 36.18 36.27 36.13 36.18 0.0M
2023-12-13 36.00 36.15 35.95 36.15 0.0M
2023-12-12 35.81 35.95 35.81 35.93 0.0M
2023-12-11 35.74 35.89 35.74 35.87 0.0M
2023-12-08 35.83 35.92 35.74 35.81 0.0M
2023-12-07 35.71 35.76 35.69 35.70 0.0M
2023-12-06 35.82 35.82 35.61 35.61 0.0M
2023-12-05 35.65 35.72 35.64 35.67 0.0M
2023-12-04 35.63 35.69 35.57 35.67 0.0M
2023-12-01 35.66 35.78 35.66 35.76 0.0M
2023-11-30 35.58 35.63 35.55 35.63 0.0M
2023-11-29 35.70 35.70 35.55 35.59 0.0M
2023-11-28 35.51 35.63 35.51 35.58 0.0M
2023-11-27 35.55 35.59 35.55 35.56 0.0M
2023-11-24 35.57 35.59 35.56 35.58 0.0M
2023-11-22 35.49 35.58 35.49 35.54 0.4M
2023-11-21 35.53 35.54 35.42 35.48 0.0M
2023-11-20 35.49 35.54 35.43 35.51 0.0M
2023-11-17 35.35 35.41 35.34 35.39 0.0M
2023-11-16 35.37 35.38 35.30 35.38 0.1M
2023-11-15 35.33 35.41 35.33 35.37 0.0M
2023-11-14 35.29 35.39 35.28 35.33 0.0M
2023-11-13 34.97 35.04 34.90 35.01 0.0M
2023-11-10 34.81 35.01 34.76 35.01 0.0M
2023-11-09 34.90 34.90 34.71 34.71 0.0M
2023-11-08 34.93 34.93 34.79 34.90 0.0M
2023-11-07 34.77 34.90 34.77 34.88 0.0M
2023-11-06 34.83 34.84 34.73 34.79 0.1M
2023-11-03 34.77 34.84 34.72 34.79 0.0M
2023-11-02 34.48 34.60 34.41 34.58 0.0M
2023-11-01 34.11 34.28 34.06 34.25 0.2M
2023-10-31 33.99 34.06 33.87 34.04 0.1M
2023-10-30 33.83 33.96 33.71 33.92 0.1M
2023-10-27 33.93 33.93 33.64 33.71 0.2M
2023-10-26 33.95 33.96 33.76 33.78 0.1M
2023-10-25 34.13 34.13 33.93 34.00 0.7M
2023-10-24 34.24 34.30 34.13 34.26 0.2M
2023-10-23 33.96 35.45 33.45 34.10 0.3M
2023-10-20 34.46 34.59 34.16 34.20 0.1M
2023-10-19 34.99 35.06 34.57 34.60 0.0M
2023-10-18 35.29 35.29 34.81 34.88 0.0M
2023-10-17 35.32 35.46 35.29 35.34 0.0M
2023-10-16 35.39 35.41 35.31 35.38 0.0M
2023-10-13 35.15 35.17 34.95 34.97 0.0M
2023-10-12 35.29 35.36 35.10 35.14 0.0M
2023-10-11 35.23 35.33 35.15 35.30 0.0M
2023-10-10 35.21 35.29 35.20 35.20 0.0M
2023-10-09 34.71 35.07 34.71 34.98 0.0M
2023-10-06 34.25 34.92 34.19 34.83 0.0M
2023-10-05 34.24 34.44 34.23 34.38 0.0M
2023-10-04 34.18 34.46 34.18 34.46 0.0M
2023-10-03 34.22 34.22 34.09 34.15 0.0M
2023-10-02 34.55 34.61 34.43 34.61 0.0M
2023-09-29 34.88 34.89 34.53 34.61 0.0M
2023-09-28 34.56 34.72 34.46 34.69 0.0M
2023-09-27 34.55 34.55 34.25 34.50 0.1M
2023-09-26 34.66 34.66 34.50 34.50 0.0M
2023-09-25 34.75 34.91 34.75 34.91 0.0M
2023-09-22 34.96 35.00 34.78 34.78 0.0M
2023-09-21 35.01 35.07 34.83 34.83 0.1M
2023-09-20 35.50 35.53 35.27 35.29 0.5M
2023-09-19 35.40 35.47 35.32 35.46 0.1M
2023-09-18 35.52 35.55 35.47 35.49 0.1M
2023-09-15 35.63 35.63 35.47 35.47 0.0M
2023-09-14 35.63 35.66 35.63 35.64 0.0M
2023-09-13 35.41 35.54 35.41 35.49 0.0M
2023-09-12 35.46 35.51 35.44 35.45 0.0M
2023-09-11 35.48 35.54 35.46 35.52 0.0M
2023-09-08 35.46 35.50 35.35 35.40 0.0M
2023-09-07 35.29 35.39 35.29 35.37 0.0M
2023-09-06 35.40 35.40 35.29 35.39 0.0M
2023-09-05 35.47 35.54 35.47 35.49 0.0M
2023-09-01 35.58 35.58 35.48 35.54 0.0M
2023-08-31 35.45 35.54 35.44 35.49 0.1M
2023-08-30 35.48 35.48 35.42 35.48 0.1M
2023-08-29 35.09 35.41 35.09 35.41 0.0M
2023-08-28 34.69 35.19 34.69 35.19 0.0M
2023-08-25 34.99 35.07 34.81 35.03 0.0M
2023-08-24 35.07 35.07 34.89 34.90 0.0M
2023-08-23 35.09 35.13 35.08 35.09 0.1M
2023-08-22 34.92 34.94 34.86 34.89 0.0M
2023-08-21 34.77 35.01 34.77 34.95 0.0M
2023-08-18 34.59 34.79 34.59 34.79 0.0M
2023-08-17 34.93 34.97 34.78 34.78 0.0M
2023-08-16 35.04 35.12 34.94 34.94 0.1M
2023-08-15 35.09 35.10 35.04 35.04 0.0M
2023-08-14 35.13 35.21 35.13 35.21 0.0M
2023-08-11 35.15 35.15 35.06 35.12 0.0M
2023-08-10 35.20 35.23 35.10 35.10 0.0M
2023-08-09 35.14 35.20 35.04 35.07 0.0M
2023-08-08 35.07 35.16 35.01 35.15 0.1M
2023-08-07 35.17 35.22 35.12 35.22 0.0M
2023-08-04 35.24 35.24 35.04 35.06 0.0M
2023-08-03 35.05 35.18 35.04 35.14 0.0M
2023-08-02 35.25 35.25 35.13 35.16 0.0M
2023-08-01 35.34 35.37 35.29 35.33 0.0M
2023-07-31 35.40 35.40 35.30 35.35 0.0M
2023-07-28 35.32 35.38 35.32 35.35 0.0M
2023-07-27 35.38 35.38 35.22 35.22 0.0M
2023-07-26 35.25 35.37 35.24 35.37 0.5M
2023-07-25 35.25 35.33 35.24 35.29 0.1M
2023-07-24 35.21 35.26 35.21 35.23 0.0M
2023-07-21 35.23 35.24 35.17 35.18 0.1M
2023-07-20 35.18 35.19 35.14 35.16 0.0M
2023-07-19 35.21 35.27 35.20 35.22 0.0M
2023-07-18 35.15 35.20 35.15 35.18 0.2M
2023-07-17 35.09 35.13 35.09 35.11 0.0M
2023-07-14 35.05 35.12 35.05 35.10 0.0M
2023-07-13 35.08 35.10 35.03 35.10 0.0M
2023-07-12 35.00 35.04 34.95 35.00 0.0M
2023-07-11 34.84 34.89 34.79 34.88 0.0M
2023-07-10 34.67 34.75 34.67 34.75 0.0M
2023-07-07 33.62 34.85 33.62 34.73 0.0M
2023-07-06 34.65 34.74 34.65 34.73 0.0M
2023-07-05 34.82 34.88 34.80 34.87 0.0M
2023-07-03 34.85 34.92 34.83 34.89 0.0M
2023-06-30 34.81 34.94 34.81 34.90 0.0M
2023-06-29 34.60 34.68 34.60 34.68 0.0M
2023-06-28 34.57 34.65 34.57 34.58 0.0M
2023-06-27 34.42 34.63 34.42 34.63 0.0M
2023-06-26 34.45 34.49 34.42 34.43 0.0M
2023-06-23 34.41 34.55 34.41 34.50 0.0M
2023-06-22 34.44 34.60 34.44 34.60 0.0M
2023-06-21 34.44 34.56 34.44 34.51 0.0M
2023-06-20 34.50 34.58 34.48 34.56 0.0M
2023-06-16 34.70 34.70 34.61 34.61 0.0M
2023-06-15 34.55 34.66 34.50 34.64 0.0M
2023-06-14 34.52 34.54 34.42 34.47 0.0M
2023-06-13 34.43 34.46 34.40 34.46 0.0M
2023-06-12 34.21 34.34 34.21 34.34 0.0M
2023-06-09 34.27 34.27 34.18 34.21 0.0M
2023-06-08 34.00 34.17 34.00 34.17 0.0M
2023-06-07 34.12 34.16 34.02 34.03 0.0M
2023-06-06 33.97 34.09 33.97 34.09 0.1M
2023-06-05 34.07 34.12 34.00 34.00 0.0M
2023-06-02 33.95 34.06 33.88 34.06 0.0M
2023-06-01 33.55 33.78 33.55 33.75 0.0M
2023-05-31 33.50 33.59 33.45 33.57 0.0M
2023-05-30 33.72 33.72 33.58 33.65 0.0M
2023-05-26 33.45 33.66 33.45 33.65 0.0M
2023-05-25 33.33 33.41 33.24 33.36 0.0M
2023-05-24 33.17 33.22 33.13 33.18 0.0M
2023-05-23 33.47 33.54 33.32 33.34 0.0M
2023-05-22 33.50 33.59 33.50 33.55 0.0M
2023-05-19 33.51 33.57 33.48 33.53 0.0M
2023-05-18 33.32 33.58 33.32 33.58 0.0M
2023-05-17 33.21 33.40 33.14 33.40 0.0M
2023-05-16 33.17 33.22 33.12 33.14 0.0M
2023-05-15 33.19 33.26 33.16 33.25 0.0M
2023-05-12 33.21 33.24 33.07 33.19 0.0M
2023-05-11 33.10 33.19 33.10 33.17 0.0M
2023-05-10 33.22 33.22 33.04 33.22 0.0M
2023-05-09 33.15 33.17 33.09 33.12 0.0M
2023-05-08 33.13 33.19 33.13 33.19 0.0M
2023-05-05 33.08 33.19 33.08 33.17 0.0M
2023-05-04 32.94 32.94 32.72 32.77 0.0M
2023-05-03 33.18 33.18 32.96 32.96 0.0M
2023-05-02 33.20 33.20 32.96 33.09 0.0M
2023-05-01 33.27 33.40 33.26 33.31 0.0M
2023-04-28 33.07 33.28 33.07 33.28 0.0M
2023-04-27 32.93 33.13 32.88 33.13 0.3M
2023-04-26 32.83 32.91 32.69 32.76 0.0M
2023-04-25 33.04 33.04 32.83 32.83 0.0M
2023-04-24 33.14 33.15 33.03 33.13 0.0M
2023-04-21 33.08 33.14 33.04 33.10 0.0M
2023-04-20 33.06 33.11 33.04 33.07 0.0M
2023-04-19 33.12 33.19 33.11 33.18 0.0M
2023-04-18 33.14 33.17 33.09 33.17 0.0M
2023-04-17 33.01 33.13 33.00 33.13 0.0M
2023-04-14 33.02 33.06 32.94 33.06 0.0M
2023-04-13 32.94 33.10 32.93 33.08 0.0M
2023-04-12 32.99 33.02 32.79 32.83 0.1M
2023-04-11 32.92 32.98 32.90 32.91 0.1M
2023-04-10 32.74 32.90 32.74 32.88 0.0M
2023-04-06 32.75 32.89 32.75 32.89 0.2M
2023-04-05 32.75 32.82 32.74 32.78 0.0M
2023-04-04 32.93 32.93 32.78 32.84 0.0M
2023-04-03 32.86 32.92 32.82 32.92 0.2M
2023-03-31 32.63 32.83 32.63 32.83 0.0M
2023-03-30 32.50 32.59 32.47 32.58 0.0M
2023-03-29 32.41 32.47 32.37 32.47 0.0M
2023-03-28 32.18 32.22 32.17 32.22 0.0M
2023-03-27 32.23 32.26 32.22 32.26 0.0M
2023-03-24 32.10 32.26 32.06 32.26 0.0M
2023-03-23 32.23 32.30 32.01 32.13 0.0M
2023-03-22 32.34 32.41 32.09 32.09 0.0M
2023-03-21 32.31 32.36 32.23 32.36 0.0M
2023-03-20 32.09 32.13 31.97 32.12 0.2M
2023-03-17 32.18 32.18 31.86 31.94 0.0M
2023-03-16 31.69 32.11 31.69 32.11 0.0M
2023-03-15 31.65 31.79 31.65 31.77 0.2M
2023-03-14 31.87 32.02 31.69 31.90 0.0M
2023-03-13 31.35 31.77 31.35 31.64 0.0M
2023-03-10 31.81 31.83 31.50 31.57 0.1M
2023-03-09 32.25 32.25 31.84 31.85 0.0M
2023-03-08 32.14 32.21 32.11 32.17 0.0M
2023-03-07 32.42 32.42 32.14 32.14 0.0M
2023-03-06 32.54 32.60 32.44 32.47 0.0M
2023-03-03 32.22 32.43 32.21 32.43 0.0M
2023-03-02 31.90 32.17 31.90 32.13 0.0M
2023-03-01 32.10 32.10 31.96 31.99 0.0M
2023-02-28 32.18 32.21 32.09 32.09 0.0M
2023-02-27 32.24 32.24 32.10 32.12 0.0M
2023-02-24 31.91 32.09 31.91 32.05 0.0M
2023-02-23 32.29 32.30 32.10 32.25 0.0M
2023-02-22 32.27 32.27 32.09 32.15 0.0M
2023-02-21 32.34 32.36 32.16 32.16 0.0M
2023-02-17 32.42 32.58 32.42 32.52 0.0M
2023-02-16 32.59 32.78 32.55 32.55 0.0M
2023-02-15 32.71 32.81 32.71 32.81 0.0M
2023-02-14 32.74 32.80 32.62 32.75 0.0M
2023-02-13 32.68 32.76 32.65 32.73 0.0M
2023-02-10 32.45 32.61 32.45 32.61 0.0M
2023-02-09 32.81 32.81 32.54 32.57 0.0M
2023-02-08 32.81 32.84 32.68 32.74 0.0M
2023-02-07 32.61 32.87 32.61 32.87 0.0M
2023-02-06 32.66 32.70 32.63 32.68 0.0M
2023-02-03 32.92 32.94 32.77 32.77 0.0M
2023-02-02 32.85 32.99 32.84 32.94 0.0M
2023-02-01 32.47 32.84 32.43 32.72 0.0M
2023-01-31 32.40 32.54 32.34 32.54 0.0M
2023-01-30 32.38 32.38 32.27 32.27 0.0M
2023-01-27 32.39 32.56 32.39 32.48 0.0M
2023-01-26 32.33 32.43 32.24 32.43 0.0M
2023-01-25 32.04 32.27 32.00 32.23 0.0M
2023-01-24 32.13 32.29 32.13 32.22 0.0M
2023-01-23 32.18 32.27 32.15 32.24 0.0M
2023-01-20 31.82 32.04 31.80 32.01 0.0M
2023-01-19 31.65 31.78 31.60 31.68 0.0M
2023-01-18 32.18 32.20 31.85 31.85 0.0M
2023-01-17 32.10 32.13 32.01 32.03 0.0M
2023-01-13 31.79 32.05 31.79 32.05 0.0M
2023-01-12 31.99 32.01 31.92 31.95 0.0M
2023-01-11 31.82 31.87 31.74 31.87 0.0M
2023-01-10 31.48 31.67 31.48 31.67 0.0M
2023-01-09 31.70 31.70 31.49 31.53 0.0M
2023-01-06 31.22 31.55 31.22 31.51 0.0M
2023-01-05 31.17 31.22 31.10 31.12 0.0M
2023-01-04 31.24 31.41 31.24 31.31 0.0M
2023-01-03 31.33 31.33 31.13 31.20 0.1M