FT Vest U.S. Equity Enhance

XJUN
🏛️ États-Unis →
42.15
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 42.07 42.15 42.07 42.15 0.0M
2025-09-25 42.05 42.08 42.03 42.08 0.0M
2025-09-24 42.12 42.12 42.05 42.11 0.0M
2025-09-23 42.16 42.19 42.08 42.11 0.0M
2025-09-22 42.15 42.19 42.15 42.18 0.0M
2025-09-19 42.15 42.17 42.13 42.17 0.0M
2025-09-18 42.11 42.19 42.09 42.12 0.0M
2025-09-17 42.07 42.11 42.06 42.08 0.0M
2025-09-16 42.14 42.14 42.06 42.08 0.0M
2025-09-15 42.08 42.09 42.08 42.09 0.0M
2025-09-12 42.07 42.09 42.07 42.08 0.0M
2025-09-11 42.01 42.08 42.01 42.06 0.0M
2025-09-10 42.00 42.02 41.95 41.99 0.0M
2025-09-09 41.99 41.99 41.91 41.97 0.0M
2025-09-08 41.96 41.97 41.93 41.95 0.0M
2025-09-05 41.96 41.96 41.86 41.93 0.0M
2025-09-04 41.82 41.95 41.82 41.95 0.0M
2025-09-03 41.78 41.80 41.75 41.80 0.0M
2025-09-02 41.67 41.75 41.66 41.75 0.0M
2025-08-29 41.79 41.81 41.79 41.81 0.0M
2025-08-28 41.78 41.87 41.78 41.86 0.0M
2025-08-27 41.80 41.83 41.78 41.82 0.0M
2025-08-26 41.73 41.79 41.73 41.79 0.0M
2025-08-25 41.75 41.78 41.75 41.75 0.0M
2025-08-22 41.73 41.81 41.73 41.80 0.0M
2025-08-21 41.56 41.60 41.54 41.57 0.0M
2025-08-20 41.62 41.64 41.61 41.63 0.0M
2025-08-19 41.71 41.72 41.63 41.65 0.0M
2025-08-18 41.67 41.71 41.65 41.70 0.0M
2025-08-15 41.70 41.72 41.68 41.70 0.0M
2025-08-14 41.68 41.75 41.68 41.72 0.0M
2025-08-13 41.74 41.76 41.69 41.74 0.0M
2025-08-12 41.62 41.70 41.62 41.70 0.0M
2025-08-11 41.59 41.60 41.56 41.56 0.0M
2025-08-08 41.52 41.61 41.52 41.59 0.0M
2025-08-07 41.55 41.56 41.42 41.48 0.0M
2025-08-06 41.44 41.52 41.44 41.49 0.0M
2025-08-05 41.45 41.45 41.01 41.40 0.0M
2025-08-04 41.39 41.47 41.38 41.41 0.0M
2025-08-01 41.20 41.28 41.16 41.22 0.0M
2025-07-31 41.51 41.51 41.39 41.39 0.0M
2025-07-30 41.49 41.51 41.43 41.44 0.0M
2025-07-29 41.54 41.54 41.45 41.46 0.0M
2025-07-28 41.47 41.50 41.45 41.48 0.0M
2025-07-25 41.51 41.51 41.42 41.48 0.0M
2025-07-24 41.45 41.49 41.39 41.44 0.0M
2025-07-23 41.34 41.42 41.34 41.42 0.0M
2025-07-22 41.25 41.34 41.24 41.32 0.0M
2025-07-21 41.35 41.40 41.27 41.27 0.0M
2025-07-18 41.31 41.31 41.22 41.27 0.0M
2025-07-17 41.25 41.26 41.21 41.26 0.0M
2025-07-16 41.17 41.21 41.00 41.19 0.0M
2025-07-15 41.28 41.28 41.14 41.14 0.0M
2025-07-14 41.18 41.23 41.14 41.21 0.0M
2025-07-11 41.18 41.21 41.16 41.19 0.0M
2025-07-10 41.12 41.25 41.12 41.25 0.0M
2025-07-09 41.13 41.22 41.09 41.21 0.0M
2025-07-08 41.04 41.13 41.04 41.11 0.0M
2025-07-07 41.18 41.18 40.99 41.05 0.0M
2025-07-03 41.11 41.18 41.10 41.17 0.0M
2025-07-02 40.98 41.15 40.98 41.11 0.0M
2025-07-01 41.03 41.11 40.99 41.01 0.0M
2025-06-30 41.14 41.29 40.96 41.07 0.1M
2025-06-27 40.94 41.16 40.85 40.93 0.1M
2025-06-26 40.92 40.97 40.89 40.97 0.1M
2025-06-25 40.83 40.85 40.71 40.77 0.4M
2025-06-24 40.73 40.86 40.64 40.79 0.2M
2025-06-23 40.47 40.65 40.36 40.65 0.1M
2025-06-20 40.34 40.48 40.34 40.45 0.1M
2025-06-18 40.35 40.37 40.31 40.35 0.0M
2025-06-17 40.31 40.37 40.28 40.32 0.0M
2025-06-16 40.31 40.35 40.29 40.35 0.0M
2025-06-13 40.23 40.30 40.19 40.20 0.0M
2025-06-12 40.26 40.31 40.23 40.31 0.0M
2025-06-11 40.37 40.37 40.26 40.31 0.0M
2025-06-10 40.23 40.35 40.23 40.31 0.0M
2025-06-09 40.18 40.31 40.18 40.29 0.0M
2025-06-06 40.16 40.24 40.16 40.24 0.0M
2025-06-05 40.11 40.16 40.03 40.12 0.0M
2025-06-04 40.13 40.14 40.10 40.12 0.0M
2025-06-03 39.98 40.14 39.97 40.11 0.0M
2025-06-02 39.84 39.99 39.82 39.99 0.0M
2025-05-30 39.76 39.92 39.71 39.92 0.0M
2025-05-29 39.90 39.90 39.83 39.90 0.0M
2025-05-28 39.90 39.96 39.81 39.82 0.0M
2025-05-27 39.80 39.88 39.64 39.87 0.0M
2025-05-23 39.46 39.58 39.40 39.46 0.0M
2025-05-22 39.59 39.71 39.59 39.59 0.0M
2025-05-21 39.73 39.83 39.56 39.62 0.0M
2025-05-20 39.85 39.85 39.74 39.82 0.0M
2025-05-19 39.86 39.89 39.77 39.84 0.0M
2025-05-16 39.76 39.87 39.76 39.84 0.0M
2025-05-15 39.65 39.78 39.59 39.74 0.0M
2025-05-14 39.64 39.70 39.62 39.69 0.0M
2025-05-13 39.54 39.79 39.54 39.68 0.0M
2025-05-12 39.37 39.53 39.31 39.53 0.0M
2025-05-09 38.89 38.92 38.76 38.79 0.0M
2025-05-08 38.78 39.04 38.78 38.85 0.0M
2025-05-07 38.69 38.69 38.46 38.46 0.0M
2025-05-06 38.56 38.72 38.56 38.58 0.0M
2025-05-05 38.74 38.91 38.70 38.78 0.0M
2025-05-02 38.72 38.98 38.70 38.84 0.0M
2025-05-01 38.66 38.81 38.59 38.62 0.0M
2025-04-30 38.07 38.45 38.06 38.45 0.0M
2025-04-29 38.11 38.45 38.11 38.45 0.0M
2025-04-28 38.22 38.29 38.04 38.28 0.0M
2025-04-25 37.96 38.18 37.96 38.17 0.0M
2025-04-24 37.67 38.04 37.67 38.04 0.0M
2025-04-23 37.81 37.92 37.53 37.63 0.0M
2025-04-22 36.88 37.26 36.88 37.22 0.0M
2025-04-21 36.90 36.90 36.54 36.66 0.0M
2025-04-17 37.10 37.32 37.10 37.19 0.0M
2025-04-16 37.32 37.58 37.00 37.14 0.0M
2025-04-15 37.69 37.89 37.62 37.69 0.0M
2025-04-14 37.85 37.85 37.57 37.72 0.0M
2025-04-11 37.01 37.50 37.01 37.50 0.0M
2025-04-10 37.25 37.38 36.51 37.14 0.0M
2025-04-09 35.93 37.87 35.69 37.82 0.0M
2025-04-08 36.86 37.09 35.63 35.80 0.0M
2025-04-07 35.70 36.42 35.70 36.28 0.0M
2025-04-04 36.91 36.91 36.25 36.25 0.0M
2025-04-03 37.87 37.94 37.64 37.65 0.0M
2025-04-02 38.31 38.74 38.31 38.71 0.0M
2025-04-01 38.36 38.60 38.36 38.52 0.0M
2025-03-31 38.11 38.49 38.11 38.49 0.0M
2025-03-28 38.46 38.46 38.31 38.33 0.0M
2025-03-27 38.69 38.85 38.69 38.78 0.0M
2025-03-26 38.96 39.01 38.72 38.75 0.0M
2025-03-25 38.92 39.03 38.92 38.97 0.0M
2025-03-24 38.84 38.97 38.83 38.97 0.1M
2025-03-21 38.46 38.59 38.41 38.59 0.0M
2025-03-20 38.55 38.71 38.55 38.59 0.0M
2025-03-19 38.44 38.74 38.44 38.61 0.0M
2025-03-18 38.43 38.43 38.35 38.38 0.0M
2025-03-17 38.52 38.68 38.47 38.61 0.0M
2025-03-14 38.11 38.45 38.11 38.42 0.0M
2025-03-13 38.13 38.13 37.99 38.02 0.0M
2025-03-12 38.11 38.34 38.08 38.27 0.0M
2025-03-11 38.22 38.30 38.05 38.18 0.0M
2025-03-10 38.48 38.49 38.14 38.26 0.0M
2025-03-07 38.55 38.76 38.43 38.76 0.0M
2025-03-06 38.66 38.80 38.58 38.63 0.0M
2025-03-05 38.72 38.94 38.62 38.90 0.0M
2025-03-04 38.74 38.79 38.61 38.74 0.0M
2025-03-03 39.12 39.14 38.82 38.89 0.0M
2025-02-28 38.95 39.14 38.92 39.14 0.0M
2025-02-27 39.11 39.17 38.94 38.94 0.0M
2025-02-26 39.17 39.22 39.10 39.12 0.0M
2025-02-25 39.11 39.16 39.03 39.12 0.1M
2025-02-24 39.16 39.27 39.14 39.15 0.1M
2025-02-21 39.33 39.38 39.22 39.23 0.0M
2025-02-20 39.46 39.46 39.32 39.36 0.0M
2025-02-19 39.31 39.41 39.31 39.40 0.0M
2025-02-18 39.81 39.81 39.30 39.35 0.0M
2025-02-14 39.30 39.40 39.29 39.35 0.0M
2025-02-13 39.21 39.32 39.21 39.32 0.0M
2025-02-12 39.21 39.24 39.15 39.19 0.0M
2025-02-11 39.16 39.28 39.16 39.24 0.0M
2025-02-10 39.19 39.28 39.19 39.28 0.0M
2025-02-07 39.17 39.25 39.14 39.17 0.0M
2025-02-06 39.20 39.24 39.16 39.19 0.0M
2025-02-05 39.11 39.19 39.09 39.16 0.0M
2025-02-04 39.05 39.18 39.05 39.14 0.0M
2025-02-03 38.92 39.08 38.89 39.04 0.0M
2025-01-31 39.11 39.24 39.09 39.13 0.0M
2025-01-30 39.13 39.18 39.11 39.16 0.0M
2025-01-29 39.09 39.19 39.05 39.11 0.0M
2025-01-28 39.00 39.13 39.00 39.13 0.0M
2025-01-27 38.98 39.06 38.98 39.00 0.0M
2025-01-24 39.18 39.24 39.16 39.20 0.0M
2025-01-23 39.09 39.21 39.09 39.17 0.0M
2025-01-22 39.15 39.21 39.11 39.12 0.0M
2025-01-21 39.01 39.12 39.01 39.06 0.0M
2025-01-17 38.96 39.02 38.94 39.01 0.0M
2025-01-16 38.89 38.96 38.85 38.89 0.0M
2025-01-15 38.85 38.94 38.85 38.88 0.0M
2025-01-14 38.65 38.67 38.54 38.62 0.0M
2025-01-13 38.46 38.64 38.46 38.64 0.0M
2025-01-10 38.57 38.71 38.51 38.56 0.0M
2025-01-08 38.69 38.76 38.66 38.74 0.0M
2025-01-07 38.88 38.89 38.69 38.73 0.0M
2025-01-06 38.87 38.95 38.81 38.86 0.0M
2025-01-03 38.70 38.88 38.70 38.82 0.0M
2025-01-02 38.72 38.75 38.54 38.62 0.0M