FT Vest U.S. Equity Max Buffer ETF - January

Koers

FT Vest U.S. Equity Max Buffer ETF - January 31,150 -- -- (21:41)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-05-2025	5.621	31,23	31,24	31,15	31,2026
13-05-2025	265	31,1733	31,1906	31,1733	31,1906
12-05-2025	10.100	31,11	31,16	31,11	31,1307
09-05-2025	672	31,04	31,04	30,9502	30,9502
08-05-2025	473	30,99	30,99	30,98	30,9536
07-05-2025	309	30,97	31,01	30,90	30,9252
06-05-2025	1.451	30,96	30,96	30,89	30,9086
05-05-2025	730	30,96	30,9873	30,9402	30,9402
02-05-2025	4.885	31,02	31,11	30,9201	30,9903
01-05-2025	700	30,98	30,98	30,9127	30,9127
30-04-2025	4.736	30,7315	30,94	30,7315	30,94
29-04-2025	9.238	30,85	30,91	30,85	30,8501
28-04-2025	3.391	30,80	30,81	30,77	30,8098
25-04-2025	3.771	30,78	30,83	30,75	30,8172
24-04-2025	6.266	30,70	30,79	30,69	30,7504
23-04-2025	3.770	30,75	30,75	30,655	30,6887
21-04-2025	1.876	30,42	30,59	--	30,47
17-04-2025	9.193	30,59	30,64	30,49	30,592
16-04-2025	670	30,59	30,59	30,5635	30,5608
15-04-2025	1.452	30,66	30,6687	30,66	30,6687
14-04-2025	3.635	30,75	30,75	30,73	30,6848
11-04-2025	2.264	30,66	30,6983	30,56	30,6983
10-04-2025	4.690	30,6167	30,6167	30,6167	30,70
09-04-2025	5.684	30,49	30,77	30,43	30,7116
08-04-2025	2.114	30,40	30,4605	30,40	30,4423
07-04-2025	21.761	30,37	30,52	30,25	30,4048
04-04-2025	9.434	30,4328	30,48	30,3921	30,415
03-04-2025	1.028	30,68	30,68	30,60	30,6002
02-04-2025	2.375	30,84	30,87	30,80	30,8598
01-04-2025	164	30,81	30,81	30,8067	30,8067
31-03-2025	1.649	30,73	30,7809	30,59	30,7809
28-03-2025	15.917	30,85	30,85	30,7393	30,7393
27-03-2025	6.912	30,93	30,93	30,8687	30,8703
26-03-2025	4.507	30,9799	30,98	30,8789	30,98
25-03-2025	10.265	30,9813	30,99	30,95	30,9899
24-03-2025	105.077	30,97	30,97	30,95	30,955
21-03-2025	735	30,79	30,8211	30,79	30,8211
20-03-2025	0	--	--	--	--
19-03-2025	434	30,88	30,88	30,8552	30,8489
18-03-2025	1.060	30,755	30,7634	30,755	30,755
17-03-2025	874	30,8091	30,87	30,8091	30,87