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
2024-12-31 39.54 39.54 39.30 39.37 0.0M
2024-12-30 39.35 39.55 39.27 39.44 0.0M
2024-12-27 39.67 39.74 39.52 39.66 0.0M
2024-12-26 39.80 39.90 39.79 39.89 0.0M
2024-12-24 39.64 39.82 39.64 39.82 0.0M
2024-12-23 39.52 39.65 39.44 39.65 0.0M
2024-12-20 39.08 39.61 39.08 39.49 0.0M
2024-12-19 39.51 39.52 39.23 39.24 0.0M
2024-12-18 39.81 39.91 39.27 39.30 0.0M
2024-12-17 39.84 39.87 39.80 39.81 0.0M
2024-12-16 39.84 39.93 39.84 39.93 0.0M
2024-12-13 39.84 39.89 39.74 39.86 0.0M
2024-12-12 39.83 39.88 39.80 39.87 0.0M
2024-12-11 39.88 39.95 39.86 39.95 0.0M
2024-12-10 39.81 39.86 39.75 39.79 0.0M
2024-12-09 39.89 39.92 39.80 39.83 0.0M
2024-12-06 39.94 39.95 39.88 39.95 0.0M
2024-12-05 39.93 39.94 39.88 39.88 0.0M
2024-12-04 39.92 39.93 39.84 39.93 0.0M
2024-12-03 39.80 39.84 39.74 39.81 0.0M
2024-12-02 39.72 39.83 39.72 39.83 0.0M
2024-11-29 39.70 39.78 39.70 39.78 0.0M
2024-11-27 39.63 39.65 39.59 39.64 0.0M
2024-11-26 39.63 39.68 39.59 39.68 0.0M
2024-11-25 39.61 39.62 39.49 39.59 0.0M
2024-11-22 39.45 39.51 39.43 39.51 0.0M
2024-11-21 39.36 39.46 39.22 39.45 0.1M
2024-11-20 39.25 39.34 39.15 39.34 0.1M
2024-11-19 39.06 39.35 39.06 39.30 0.0M
2024-11-18 39.16 39.32 39.16 39.23 0.0M
2024-11-15 39.27 39.27 39.11 39.18 0.1M
2024-11-14 39.50 39.60 39.40 39.44 0.1M
2024-11-13 39.58 39.58 39.49 39.57 0.1M
2024-11-12 39.53 39.61 39.44 39.51 0.2M
2024-11-11 39.58 39.60 39.52 39.58 0.1M
2024-11-08 39.56 39.61 39.50 39.58 0.1M
2024-11-07 39.45 39.56 39.41 39.53 0.2M
2024-11-06 39.29 39.39 39.19 39.37 0.1M
2024-11-05 38.62 38.89 38.62 38.82 0.1M
2024-11-04 38.68 38.73 38.58 38.63 0.1M
2024-11-01 38.77 38.86 38.64 38.67 0.5M
2024-10-31 38.93 38.93 38.57 38.64 0.1M
2024-10-30 39.01 39.14 39.00 39.01 0.2M
2024-10-29 38.98 39.14 38.96 39.09 0.1M
2024-10-28 39.06 39.11 39.03 39.04 0.1M
2024-10-25 39.09 39.20 38.96 39.01 0.0M
2024-10-24 39.07 39.07 38.90 39.01 0.0M
2024-10-23 39.01 39.05 38.81 38.94 0.2M
2024-10-22 39.02 39.17 39.01 39.10 0.3M
2024-10-21 39.25 39.30 39.02 39.13 0.5M
2024-10-18 39.19 39.19 39.09 39.15 0.6M
2024-10-17 39.13 39.16 39.11 39.14 0.1M
2024-10-16 39.14 39.16 39.07 39.11 0.0M
2024-10-15 39.10 39.15 39.10 39.14 0.0M
2024-10-14 39.10 39.15 39.05 39.10 0.0M
2024-10-11 39.10 39.16 39.06 39.11 0.1M
2024-10-10 39.05 39.12 39.05 39.08 0.0M
2024-10-09 39.04 39.09 39.04 39.07 0.0M
2024-10-08 39.08 39.09 39.02 39.07 0.0M
2024-10-07 39.10 39.10 39.01 39.06 0.0M
2024-10-04 39.05 39.07 39.02 39.05 0.0M
2024-10-03 39.03 39.04 39.03 39.04 0.0M
2024-10-02 39.03 39.08 39.00 39.03 0.0M
2024-10-01 38.99 39.07 38.97 39.02 0.0M
2024-09-30 38.98 39.07 38.98 39.03 0.1M
2024-09-27 39.02 39.05 38.97 39.02 0.0M
2024-09-26 39.01 39.01 38.96 39.01 0.0M
2024-09-25 38.97 38.97 38.95 38.96 0.4M
2024-09-24 38.98 38.99 38.94 38.99 0.2M
2024-09-23 38.99 39.01 38.94 38.99 0.0M
2024-09-20 38.98 39.01 38.98 38.98 0.0M
2024-09-19 38.98 38.99 38.92 38.96 0.0M
2024-09-18 38.94 38.97 38.91 38.95 0.0M
2024-09-17 38.91 38.99 38.90 38.91 0.0M
2024-09-16 38.93 38.96 38.89 38.93 0.0M
2024-09-13 38.96 38.96 38.88 38.93 0.0M
2024-09-12 38.89 38.96 38.85 38.91 0.0M
2024-09-11 38.79 38.93 38.79 38.93 0.0M
2024-09-10 38.82 38.87 38.81 38.87 0.0M
2024-09-09 38.80 38.88 38.78 38.84 0.1M
2024-09-06 38.78 38.79 38.75 38.75 0.0M
2024-09-05 38.79 38.81 38.77 38.80 0.0M
2024-09-04 38.83 38.83 38.75 38.78 0.0M
2024-09-03 38.79 38.84 38.76 38.76 0.0M
2024-08-30 38.77 38.90 38.77 38.84 0.0M
2024-08-29 38.76 38.86 38.76 38.80 0.0M
2024-08-28 38.82 38.82 38.75 38.78 0.0M
2024-08-27 38.73 38.83 38.73 38.79 0.0M
2024-08-26 38.75 38.81 38.73 38.78 0.0M
2024-08-23 38.73 38.77 38.73 38.77 0.0M
2024-08-22 38.72 38.75 38.71 38.73 0.0M
2024-08-21 38.72 38.76 38.70 38.74 0.0M
2024-08-20 38.72 38.77 38.71 38.74 0.0M
2024-08-19 38.71 38.77 38.71 38.71 0.0M
2024-08-16 38.70 38.75 38.69 38.72 0.0M
2024-08-15 38.67 38.73 38.66 38.70 0.0M
2024-08-14 38.59 38.68 38.59 38.67 0.0M
2024-08-13 38.53 38.64 38.53 38.62 0.0M
2024-08-12 38.48 38.58 38.48 38.52 0.0M
2024-08-09 38.44 38.51 38.42 38.51 0.0M
2024-08-08 38.32 38.42 38.29 38.41 0.0M
2024-08-07 38.45 38.45 38.19 38.19 0.1M
2024-08-06 37.95 38.35 37.95 38.25 0.0M
2024-08-05 38.63 38.63 37.56 37.91 0.0M
2024-08-02 38.36 38.39 38.29 38.39 0.0M
2024-08-01 38.63 38.63 38.50 38.53 0.0M
2024-07-31 38.62 38.62 38.57 38.57 0.0M
2024-07-30 38.54 38.54 38.54 38.54 0.0M
2024-07-29 38.54 38.59 38.53 38.55 0.0M
2024-07-26 38.52 38.57 38.49 38.57 0.0M
2024-07-25 38.44 38.55 38.44 38.46 0.0M
2024-07-24 38.49 38.53 38.43 38.50 0.0M
2024-07-23 38.56 38.56 38.53 38.55 0.0M
2024-07-22 38.50 38.56 38.50 38.55 0.0M
2024-07-19 38.47 38.53 38.47 38.50 0.0M
2024-07-18 38.49 38.54 38.47 38.47 0.0M
2024-07-17 38.56 38.56 38.52 38.52 0.0M
2024-07-16 38.58 38.58 38.56 38.56 0.0M
2024-07-15 38.51 38.59 38.51 38.54 0.0M
2024-07-12 38.52 38.55 38.51 38.54 0.0M
2024-07-11 38.54 38.54 38.49 38.51 0.0M
2024-07-10 38.53 38.54 38.48 38.52 0.0M
2024-07-09 38.54 38.54 38.47 38.48 0.0M
2024-07-08 38.46 38.51 38.45 38.49 0.0M
2024-07-05 38.44 38.49 38.44 38.47 0.0M
2024-07-03 38.40 38.45 38.40 38.45 0.0M
2024-07-02 38.39 38.46 38.39 38.43 0.0M
2024-07-01 38.37 38.43 38.36 38.40 0.0M
2024-06-28 38.40 38.44 38.35 38.39 0.0M
2024-06-27 38.38 38.40 38.33 38.36 0.0M
2024-06-26 38.32 38.39 38.29 38.29 0.3M
2024-06-25 38.34 38.38 38.30 38.35 0.0M
2024-06-24 38.33 38.37 38.30 38.35 0.0M
2024-06-21 38.29 38.33 38.29 38.33 0.0M
2024-06-20 38.33 38.34 38.28 38.31 0.0M
2024-06-18 38.27 38.33 38.27 38.33 0.0M
2024-06-17 38.28 38.34 38.25 38.31 0.0M
2024-06-14 38.24 38.33 38.24 38.28 0.0M
2024-06-13 38.27 38.29 38.24 38.29 0.0M
2024-06-12 38.31 38.31 38.26 38.29 0.0M
2024-06-11 38.20 38.27 38.18 38.24 0.0M
2024-06-10 38.21 38.25 38.19 38.22 0.0M
2024-06-07 38.23 38.25 38.21 38.21 0.0M
2024-06-06 38.16 38.18 38.15 38.18 0.0M
2024-06-05 38.16 38.21 38.13 38.18 0.0M
2024-06-04 38.20 38.20 38.14 38.14 0.0M
2024-06-03 38.10 38.17 38.08 38.12 0.0M
2024-05-31 38.03 38.12 38.02 38.12 0.0M
2024-05-30 38.06 38.08 38.05 38.05 0.0M
2024-05-29 38.06 38.10 38.05 38.07 0.0M
2024-05-28 38.14 38.14 38.10 38.10 0.0M
2024-05-24 38.06 38.13 38.05 38.11 0.0M
2024-05-23 38.08 38.08 38.02 38.05 0.0M
2024-05-22 38.05 38.12 38.05 38.08 0.0M
2024-05-21 38.05 38.10 38.05 38.10 0.0M
2024-05-20 38.09 38.09 38.08 38.08 0.0M
2024-05-17 38.02 38.10 38.02 38.07 0.0M
2024-05-16 38.07 38.07 38.00 38.04 0.0M
2024-05-15 38.07 38.07 38.05 38.05 0.0M
2024-05-14 37.94 37.98 37.90 37.97 0.0M
2024-05-13 37.94 37.97 37.89 37.93 0.0M
2024-05-10 37.96 37.96 37.88 37.93 0.0M
2024-05-09 37.83 37.90 37.83 37.90 0.0M
2024-05-08 37.81 37.88 37.81 37.86 0.0M
2024-05-07 37.82 37.91 37.82 37.85 0.0M
2024-05-06 37.75 37.82 37.75 37.82 0.0M
2024-05-03 37.73 37.74 37.73 37.73 0.0M
2024-05-02 37.54 37.59 37.47 37.59 0.0M
2024-05-01 37.48 37.63 37.47 37.47 0.2M
2024-04-30 37.59 37.60 37.55 37.55 0.0M
2024-04-29 37.63 37.66 37.61 37.65 0.0M
2024-04-26 37.53 37.61 37.53 37.60 0.0M
2024-04-25 37.40 37.49 37.35 37.49 0.0M
2024-04-24 37.53 37.55 37.46 37.54 0.0M
2024-04-23 37.46 37.53 37.46 37.51 0.0M
2024-04-22 37.34 37.41 37.29 37.38 0.0M
2024-04-19 37.27 37.34 37.19 37.20 0.0M
2024-04-18 37.41 37.43 37.31 37.31 0.0M
2024-04-17 37.40 37.43 37.27 37.33 0.0M
2024-04-16 37.38 37.38 37.34 37.35 0.0M
2024-04-15 37.62 37.62 37.34 37.36 0.0M
2024-04-12 37.58 37.59 37.44 37.44 0.0M
2024-04-11 37.55 37.64 37.55 37.61 0.0M
2024-04-10 37.55 37.55 37.49 37.54 0.0M
2024-04-09 37.59 37.61 37.54 37.61 0.0M
2024-04-08 37.62 37.65 37.58 37.61 0.0M
2024-04-05 37.61 37.61 37.54 37.58 0.0M
2024-04-04 37.62 37.65 37.46 37.46 0.0M
2024-04-03 37.55 37.63 37.53 37.62 0.0M
2024-04-02 37.52 37.59 37.52 37.55 0.0M
2024-04-01 37.66 37.68 37.59 37.61 0.1M
2024-03-28 37.59 37.68 37.59 37.62 0.0M
2024-03-27 37.60 37.60 37.55 37.60 0.0M
2024-03-26 37.59 37.60 37.55 37.55 0.0M
2024-03-25 37.57 37.60 37.55 37.57 0.0M
2024-03-22 37.56 37.59 37.56 37.58 0.0M
2024-03-21 37.58 37.60 37.55 37.56 0.0M
2024-03-20 37.50 37.56 37.47 37.47 0.3M
2024-03-19 37.43 37.48 37.39 37.46 0.0M
2024-03-18 37.46 37.46 37.40 37.40 0.0M
2024-03-15 37.32 37.39 37.32 37.34 0.0M
2024-03-14 37.38 37.40 37.38 37.38 0.0M
2024-03-13 37.35 37.48 37.35 37.43 0.0M
2024-03-12 37.43 37.45 37.39 37.41 0.0M
2024-03-11 37.31 37.34 37.28 37.34 0.0M
2024-03-08 37.37 37.40 37.31 37.36 0.0M
2024-03-07 37.37 37.40 37.35 37.37 0.0M
2024-03-06 37.31 37.35 37.30 37.30 0.0M
2024-03-05 37.30 37.32 37.22 37.26 0.0M
2024-03-04 37.37 37.40 37.34 37.36 0.0M
2024-03-01 37.30 37.39 37.30 37.37 0.0M
2024-02-29 37.29 37.32 37.24 37.32 0.0M
2024-02-28 37.28 37.29 37.23 37.24 0.0M
2024-02-27 37.24 37.25 37.22 37.25 0.0M
2024-02-26 37.24 37.27 37.22 37.24 0.0M
2024-02-23 37.30 37.30 37.23 37.24 0.0M
2024-02-22 37.15 37.24 37.15 37.18 0.2M
2024-02-21 37.05 37.05 36.96 37.04 0.0M
2024-02-20 37.06 37.06 36.98 37.03 0.0M
2024-02-16 37.16 37.16 37.04 37.04 0.0M
2024-02-15 37.01 37.12 37.01 37.12 0.0M
2024-02-14 37.03 37.08 36.98 37.06 0.0M
2024-02-13 36.97 36.97 36.94 36.94 0.0M
2024-02-12 37.14 37.15 37.07 37.07 0.0M
2024-02-09 37.10 37.12 37.08 37.12 0.0M
2024-02-08 37.03 37.07 37.03 37.07 0.0M
2024-02-07 37.02 37.06 37.01 37.03 0.0M
2024-02-06 36.92 36.99 36.92 36.96 0.0M
2024-02-05 36.91 36.98 36.85 36.91 0.0M
2024-02-02 36.85 37.00 36.85 36.94 0.0M
2024-02-01 36.78 36.84 36.44 36.84 0.2M
2024-01-31 36.81 36.87 36.71 36.75 0.0M
2024-01-30 36.85 36.92 36.85 36.88 0.0M
2024-01-29 36.85 36.89 36.84 36.88 0.0M
2024-01-26 36.84 36.87 36.82 36.84 0.0M
2024-01-25 36.81 36.84 36.81 36.81 0.0M
2024-01-24 36.83 36.84 36.76 36.76 0.1M
2024-01-23 36.74 36.76 36.69 36.75 0.0M
2024-01-22 36.73 36.75 36.69 36.70 0.0M
2024-01-19 36.51 36.69 36.51 36.69 0.0M
2024-01-18 36.47 36.51 36.46 36.51 0.0M
2024-01-17 36.36 36.40 36.31 36.40 0.0M
2024-01-16 36.49 36.50 36.42 36.45 0.0M
2024-01-12 36.63 36.63 36.52 36.55 0.0M
2024-01-11 36.47 36.49 36.39 36.48 0.0M
2024-01-10 36.37 36.51 36.37 36.48 0.0M
2024-01-09 36.28 36.42 36.28 36.41 0.0M
2024-01-08 36.27 36.40 36.26 36.40 0.0M
2024-01-05 36.26 36.26 36.13 36.22 0.0M
2024-01-04 36.21 36.25 36.12 36.12 0.0M
2024-01-03 36.21 36.26 36.17 36.17 0.1M
2024-01-02 36.14 36.32 36.14 36.30 0.0M