FT Vest Nasdaq-100 Buffer ETF - June (QJUN)

QJUN
🏛️ 미국 →
30.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.39 21.40 21.34 21.37 0.0M
2021-12-30 21.43 21.44 21.35 21.37 0.0M
2021-12-29 21.35 21.41 21.34 21.41 0.0M
2021-12-28 21.41 21.41 21.41 21.41 0.0M
2021-12-27 21.44 21.44 21.42 21.42 0.0M
2021-12-23 21.31 21.39 21.28 21.38 0.0M
2021-12-22 21.17 21.25 21.17 21.23 0.0M
2021-12-21 20.91 21.12 20.90 21.12 0.0M
2021-12-20 20.86 20.92 20.84 20.92 0.0M
2021-12-17 21.00 21.01 20.96 21.01 0.0M
2021-12-16 21.25 21.25 21.05 21.05 0.0M
2021-12-15 21.01 21.31 21.01 21.26 0.0M
2021-12-14 21.02 21.07 20.96 21.07 0.0M
2021-12-13 21.23 21.23 21.16 21.16 0.0M
2021-12-10 21.25 21.27 21.21 21.27 0.0M
2021-12-09 21.19 21.23 21.12 21.12 0.0M
2021-12-08 21.23 21.28 21.17 21.28 0.0M
2021-12-07 21.19 21.26 21.14 21.22 0.2M
2021-12-06 20.84 20.92 20.80 20.92 0.0M
2021-12-03 20.82 20.85 20.78 20.82 0.0M
2021-12-02 21.04 21.04 21.04 21.04 0.0M
2021-12-01 21.03 21.03 21.01 21.01 0.0M
2021-11-30 21.12 21.12 21.12 21.12 0.0M
2021-11-29 21.25 21.28 21.25 21.28 0.0M
2021-11-26 21.12 21.12 21.04 21.04 0.0M
2021-11-24 21.20 21.26 21.20 21.26 0.0M
2021-11-23 21.23 21.24 21.23 21.24 0.0M
2021-11-22 21.46 21.46 21.31 21.33 0.0M
2021-11-19 21.37 21.42 21.35 21.37 0.0M
2021-11-18 21.39 21.40 21.35 21.35 0.0M
2021-11-17 21.31 21.36 21.28 21.29 0.0M
2021-11-16 21.30 21.33 21.23 21.29 0.0M
2021-11-15 21.30 21.30 21.18 21.18 0.0M
2021-11-12 21.20 21.26 21.20 21.24 0.0M
2021-11-11 21.23 21.23 21.13 21.16 0.0M
2021-11-10 21.25 21.25 21.11 21.11 0.0M
2021-11-09 21.25 21.27 21.20 21.22 0.0M
2021-11-08 21.35 21.35 21.22 21.29 0.0M
2021-11-05 21.36 21.36 21.24 21.29 0.0M
2021-11-04 21.25 21.35 21.23 21.30 0.0M
2021-11-03 21.12 21.24 21.12 21.24 0.0M
2021-11-02 21.17 21.21 21.17 21.18 0.0M
2021-11-01 21.10 21.12 21.07 21.11 0.0M
2021-10-29 20.98 21.11 20.98 21.11 0.0M
2021-10-28 21.06 21.10 21.05 21.06 0.0M
2021-10-27 21.01 21.01 21.01 21.01 0.0M
2021-10-26 21.10 21.11 20.98 21.00 0.1M
2021-10-25 20.92 21.03 20.90 20.98 0.0M
2021-10-22 20.88 20.88 20.88 20.88 0.0M
2021-10-21 20.84 20.94 20.84 20.94 0.0M
2021-10-20 20.87 20.96 20.87 20.90 0.0M
2021-10-19 20.90 20.95 20.86 20.90 0.0M
2021-10-18 20.79 20.84 20.72 20.84 0.0M
2021-10-15 20.80 20.80 20.77 20.77 0.0M
2021-10-14 20.64 20.72 20.64 20.69 0.0M
2021-10-13 20.41 20.50 20.41 20.50 0.0M
2021-10-12 20.43 20.43 20.34 20.40 0.0M
2021-10-11 20.51 20.53 20.45 20.45 0.0M
2021-10-08 20.56 20.56 20.46 20.49 0.0M
2021-10-07 20.54 20.64 20.51 20.55 0.0M
2021-10-06 20.39 20.44 20.28 20.44 0.1M
2021-10-05 20.29 20.43 20.29 20.39 0.0M
2021-10-04 20.36 20.39 20.16 20.21 0.0M
2021-10-01 20.28 20.49 20.28 20.49 0.0M
2021-09-30 20.40 20.47 20.32 20.37 0.0M
2021-09-29 20.49 20.49 20.39 20.39 0.0M
2021-09-28 20.42 20.50 20.40 20.42 0.0M
2021-09-27 20.66 20.76 20.62 20.72 0.1M
2021-09-24 20.68 20.77 20.68 20.75 0.0M
2021-09-23 20.70 20.84 20.70 20.74 0.0M
2021-09-22 20.61 20.71 20.52 20.68 0.2M
2021-09-21 20.65 20.65 20.55 20.60 0.1M
2021-09-20 20.52 20.53 20.39 20.53 0.0M
2021-09-17 20.77 20.81 20.70 20.76 0.0M
2021-09-16 20.84 20.89 20.77 20.87 0.0M
2021-09-15 20.73 20.89 20.73 20.85 0.0M
2021-09-14 20.79 20.85 20.75 20.75 0.0M
2021-09-13 20.90 20.90 20.71 20.78 0.0M
2021-09-10 20.88 20.90 20.79 20.79 0.0M
2021-09-09 20.94 20.94 20.82 20.89 0.0M
2021-09-08 20.87 20.92 20.82 20.88 0.0M
2021-09-07 20.94 20.98 20.88 20.92 0.1M
2021-09-03 20.94 20.97 20.89 20.94 0.0M
2021-09-02 20.95 20.95 20.86 20.93 0.0M
2021-09-01 21.00 21.00 20.96 20.96 0.0M
2021-08-31 20.92 20.96 20.91 20.94 0.0M
2021-08-30 20.84 20.97 20.84 20.95 0.0M
2021-08-27 20.76 20.87 20.76 20.86 0.0M
2021-08-26 20.84 20.84 20.74 20.74 0.0M
2021-08-25 20.84 20.84 20.78 20.81 0.0M
2021-08-24 20.82 20.83 20.74 20.78 0.0M
2021-08-23 20.71 20.80 20.71 20.76 0.0M
2021-08-20 20.56 20.62 20.51 20.58 0.0M
2021-08-19 20.43 20.54 20.41 20.47 0.0M
2021-08-18 20.59 20.61 20.47 20.47 0.0M
2021-08-17 20.53 20.60 20.42 20.54 0.0M
2021-08-16 20.54 20.67 20.52 20.61 0.0M
2021-08-13 20.65 20.66 20.60 20.62 0.0M
2021-08-12 20.58 20.64 20.55 20.60 0.0M
2021-08-11 20.62 20.62 20.53 20.60 0.0M
2021-08-10 20.69 20.69 20.51 20.55 0.0M
2021-08-09 20.62 20.68 20.57 20.57 0.0M
2021-08-06 20.61 20.65 20.57 20.60 0.0M
2021-08-05 20.50 20.67 20.50 20.61 0.0M
2021-08-04 20.36 20.63 20.36 20.55 0.0M
2021-08-03 20.45 20.59 20.34 20.53 0.1M
2021-08-02 20.54 20.54 20.45 20.49 0.0M
2021-07-30 20.50 20.53 20.41 20.47 0.0M
2021-07-29 20.54 20.59 20.47 20.51 0.0M
2021-07-28 20.50 20.54 20.43 20.49 0.0M
2021-07-27 20.61 20.61 20.27 20.39 0.0M
2021-07-26 20.59 20.61 20.55 20.56 0.0M
2021-07-23 20.50 20.68 20.50 20.54 0.1M
2021-07-22 20.38 20.49 20.38 20.44 0.0M
2021-07-21 20.30 20.42 20.27 20.41 0.2M
2021-07-20 20.26 20.38 20.24 20.30 0.0M
2021-07-19 20.22 20.25 20.03 20.12 0.1M
2021-07-16 20.44 20.45 20.29 20.31 0.1M
2021-07-15 20.47 20.47 20.32 20.40 0.1M
2021-07-14 20.51 20.53 20.43 20.43 0.0M
2021-07-13 20.47 20.54 20.42 20.42 0.1M
2021-07-12 20.43 20.47 20.38 20.47 0.0M
2021-07-09 20.29 20.42 20.29 20.42 0.0M
2021-07-08 20.17 20.36 20.16 20.27 0.1M
2021-07-07 20.48 20.48 20.36 20.43 0.1M
2021-07-06 20.43 20.43 20.28 20.36 0.0M
2021-07-02 20.32 20.36 20.20 20.32 0.0M
2021-07-01 20.26 20.28 20.21 20.27 0.1M
2021-06-30 20.29 20.29 20.17 20.23 0.0M
2021-06-29 20.28 20.28 20.19 20.27 0.0M
2021-06-28 20.20 20.28 20.15 20.27 0.0M
2021-06-25 20.14 20.15 20.12 20.15 0.0M
2021-06-24 20.17 20.21 20.08 20.17 0.1M
2021-06-23 20.09 20.44 20.02 20.08 0.2M
2021-06-22 19.96 20.09 19.92 20.04 0.1M
2021-06-21 19.87 19.96 19.84 19.96 0.1M