FT Vest U.S. Equity Quarterly Dynamic Buffer ETF

Koers

FT Vest U.S. Equity Quarterly Dynamic Buffer ETF 31,810 +0,06 +0,18% (20:32)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
23-05-2025	7.891	30,72	30,83	30,69	30,81
22-05-2025	7.330	30,82	30,94	30,82	30,87
21-05-2025	9.745	31,06	31,0899	30,81	30,8395
20-05-2025	41.419	31,0641	31,14	31,0303	31,0583
19-05-2025	6.861	31,04	31,12	30,96	31,1086
16-05-2025	10.432	31,05	31,1599	31,05	31,1105
15-05-2025	2.060	31,096	31,1068	31,05	31,1068
14-05-2025	1.615	31,1199	31,1199	31,0638	31,0638
13-05-2025	1.962	31,10	31,10	31,0809	31,0809
12-05-2025	1.380	31,005	31,0514	30,97	31,0514
09-05-2025	383	30,61	30,6224	30,61	30,6224
08-05-2025	1.744	30,58	30,7699	30,54	30,6221
07-05-2025	400	30,42	30,4702	30,40	30,4702
06-05-2025	1.035	30,38	30,47	30,29	30,3988
05-05-2025	39.653	30,61	30,61	30,5203	30,5203
02-05-2025	172.326	--	30,592	30,592	--