FT Vest U.S. Equity Quarterly Dynamic Buffer ETF

Koers

FT Vest U.S. Equity Quarterly Dynamic Buffer ETF 32,0569 +0,01 +0,02% (17:43)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2025	79	--	32,0501	32,0501	--
18-07-2025	956	32,04	32,04	31,99	32,0501
17-07-2025	0	--	32,0195	32,0195	--
16-07-2025	56	--	31,9661	31,9661	--
15-07-2025	120	31,9661	31,9661	31,9661	32,0195
14-07-2025	126	--	31,9551	31,95	--
11-07-2025	348	31,93	31,95	31,93	31,9551
10-07-2025	1.449	32,00	32,01	31,91	31,9648
09-07-2025	2.409	31,89	32,00	31,89	31,9361
08-07-2025	5.118	31,8835	31,89	31,8752	31,8752
07-07-2025	206.358	31,9037	31,9037	31,84	31,855
03-07-2025	1.888	31,95	31,955	31,86	31,915
02-07-2025	945	31,8415	31,8415	31,8415	31,85
01-07-2025	1.014	31,76	31,8056	31,74	31,8056
30-06-2025	1.198	31,81	31,82	31,81	31,8103
27-06-2025	130	31,775	31,775	31,7539	31,7539
26-06-2025	1.106	31,6301	31,7037	31,61	31,7037
24-06-2025	264	31,54	31,5978	--	31,5978
23-06-2025	1.533	--	--	--	--
20-06-2025	1.024	31,2501	31,2883	31,2501	31,4312
18-06-2025	795	31,3748	31,3748	31,2974	31,2974
17-06-2025	1.847	31,355	31,355	31,3399	31,28
16-06-2025	4.378	31,32	31,46	31,30	31,4019
13-06-2025	1.323	31,32	31,33	31,2212	31,2212
12-06-2025	156	31,37	31,4085	31,37	31,4085
11-06-2025	972	31,38	31,38	31,38	31,38
10-06-2025	626	31,40	31,4013	31,38	31,4013
09-06-2025	158	31,39	31,39	31,39	31,3287
06-06-2025	801	31,2883	31,36	31,27	31,3152
05-06-2025	2.235	31,30	31,30	31,10	31,1549
04-06-2025	515	31,29	31,29	31,225	31,2303
03-06-2025	368	31,16	31,16	31,16	31,2187
02-06-2025	545	31,02	31,02	31,02	31,1352
30-05-2025	4.928	31,02	31,08	30,96	31,0637
29-05-2025	645	31,0291	31,0344	31,0291	31,0344
28-05-2025	38.953	31,04	31,04	30,9804	30,9804
27-05-2025	1.455	31,03	31,08	31,03	31,0425