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
2024-12-31 28.23 28.23 28.02 28.03 0.0M
2024-12-30 28.22 28.35 28.07 28.18 0.3M
2024-12-27 28.49 28.49 28.26 28.40 0.0M
2024-12-26 28.56 28.69 28.56 28.63 0.0M
2024-12-24 28.42 28.65 28.42 28.64 0.0M
2024-12-23 28.32 28.47 28.21 28.39 0.0M
2024-12-20 27.91 28.41 27.91 28.20 0.0M
2024-12-19 28.28 28.28 28.06 28.07 0.0M
2024-12-18 28.75 28.80 28.08 28.08 0.0M
2024-12-17 28.68 28.81 28.66 28.69 0.0M
2024-12-16 28.61 28.85 28.61 28.75 0.1M
2024-12-13 28.58 28.66 28.46 28.55 0.0M
2024-12-12 28.46 28.58 28.44 28.50 0.0M
2024-12-11 28.48 28.66 28.44 28.61 0.0M
2024-12-10 28.36 28.38 28.25 28.25 0.0M
2024-12-09 28.39 28.45 28.30 28.33 0.0M
2024-12-06 28.32 28.52 28.32 28.45 0.0M
2024-12-05 28.32 28.41 28.30 28.30 0.0M
2024-12-04 28.25 28.43 28.25 28.35 0.0M
2024-12-03 28.05 28.19 28.05 28.15 0.0M
2024-12-02 27.91 28.17 27.91 28.10 0.0M
2024-11-29 27.85 27.97 27.80 27.94 0.0M
2024-11-27 27.81 27.87 27.63 27.74 0.0M
2024-11-26 27.78 27.96 27.78 27.88 0.0M
2024-11-25 27.84 27.95 27.74 27.78 0.0M
2024-11-22 27.73 27.82 27.67 27.74 0.0M
2024-11-21 27.71 27.76 27.41 27.71 0.0M
2024-11-20 27.64 27.66 27.47 27.64 0.0M
2024-11-19 27.48 27.67 27.48 27.64 0.0M
2024-11-18 27.47 27.60 27.44 27.54 0.0M
2024-11-15 27.60 27.60 27.35 27.37 0.0M
2024-11-14 27.88 27.97 27.79 27.82 0.0M
2024-11-13 27.90 28.03 27.85 27.91 0.0M
2024-11-12 27.96 28.00 27.88 27.97 0.1M
2024-11-11 27.96 28.00 27.86 27.94 0.0M
2024-11-08 27.91 28.01 27.89 27.94 0.0M
2024-11-07 27.74 28.00 27.74 27.92 0.0M
2024-11-06 27.56 27.77 27.54 27.72 0.1M
2024-11-05 27.13 27.31 27.13 27.23 0.0M
2024-11-04 27.06 27.13 26.95 27.06 0.0M
2024-11-01 27.02 27.16 27.01 27.03 0.0M
2024-10-31 27.28 27.28 26.90 26.97 0.0M
2024-10-30 27.43 27.50 27.34 27.34 0.0M
2024-10-29 27.29 27.60 27.29 27.48 0.1M
2024-10-28 27.41 27.44 27.31 27.31 0.0M
2024-10-25 27.26 27.51 27.26 27.31 0.1M
2024-10-24 27.15 27.29 27.14 27.20 0.0M
2024-10-23 27.21 27.28 26.92 27.05 0.1M
2024-10-22 27.17 27.41 27.17 27.33 0.0M
2024-10-21 27.26 27.34 27.21 27.29 0.0M
2024-10-18 27.22 27.35 27.22 27.27 0.1M
2024-10-17 27.27 27.32 27.14 27.14 0.0M
2024-10-16 27.22 27.22 27.03 27.20 0.0M
2024-10-15 27.45 27.45 27.09 27.12 0.0M
2024-10-14 27.21 27.42 27.21 27.41 0.2M
2024-10-11 27.05 27.30 27.05 27.27 0.0M
2024-10-10 27.16 27.28 27.10 27.25 0.0M
2024-10-09 27.09 27.26 27.03 27.26 0.0M
2024-10-08 26.93 27.15 26.87 27.15 0.0M
2024-10-07 26.99 26.99 26.77 26.85 0.0M
2024-10-04 26.94 27.00 26.87 27.00 0.0M
2024-10-03 26.72 26.85 26.72 26.78 0.0M
2024-10-02 26.68 26.87 26.68 26.80 0.0M
2024-10-01 26.94 26.94 26.65 26.83 0.0M
2024-09-30 26.88 27.05 26.86 27.01 0.0M
2024-09-27 27.17 27.17 26.94 27.03 0.0M
2024-09-26 27.15 27.19 26.97 27.06 0.0M
2024-09-25 26.95 27.04 26.91 27.02 0.1M
2024-09-24 26.86 27.00 26.79 26.99 0.0M
2024-09-23 26.78 26.93 26.78 26.85 0.0M
2024-09-20 26.73 26.88 26.68 26.80 0.0M
2024-09-19 26.78 26.93 26.77 26.85 0.0M
2024-09-18 26.55 26.77 26.37 26.45 0.1M
2024-09-17 26.54 26.65 26.41 26.46 0.0M
2024-09-16 26.43 26.52 26.34 26.50 0.1M
2024-09-13 26.36 26.60 26.36 26.51 0.0M
2024-09-12 26.20 26.51 26.20 26.43 0.1M
2024-09-11 25.87 26.33 25.65 26.33 0.0M
2024-09-10 25.78 25.97 25.66 25.96 0.1M
2024-09-09 25.74 25.79 25.58 25.79 0.0M
2024-09-06 25.94 25.94 25.51 25.56 0.0M
2024-09-05 26.03 26.15 25.91 26.02 0.0M
2024-09-04 26.02 26.09 25.89 26.02 0.1M
2024-09-03 26.44 26.44 25.98 26.04 0.1M
2024-08-30 26.52 26.62 26.35 26.60 0.0M
2024-08-29 26.47 26.64 26.31 26.37 0.0M
2024-08-28 26.58 26.58 26.27 26.39 0.3M
2024-08-27 26.49 26.61 26.42 26.58 0.1M
2024-08-26 26.68 26.68 26.44 26.49 0.1M
2024-08-23 26.60 26.73 26.53 26.71 0.1M
2024-08-22 26.89 26.89 26.43 26.48 0.1M
2024-08-21 26.73 26.80 26.64 26.78 0.1M
2024-08-20 26.70 26.79 26.62 26.71 0.1M
2024-08-19 26.40 26.74 26.40 26.70 0.1M
2024-08-16 26.39 26.56 26.39 26.50 0.1M
2024-08-15 26.29 26.51 26.29 26.49 0.0M
2024-08-14 26.04 26.15 25.88 26.10 0.0M
2024-08-13 25.80 26.06 25.80 26.03 0.0M
2024-08-12 25.54 25.72 25.54 25.62 0.1M
2024-08-09 25.33 25.61 25.33 25.57 0.1M
2024-08-08 25.19 25.48 25.05 25.48 0.1M
2024-08-07 25.38 25.50 24.94 24.94 0.2M
2024-08-06 24.85 25.42 24.85 25.10 0.0M
2024-08-05 24.40 25.16 24.35 24.85 0.2M
2024-08-02 25.59 25.59 25.28 25.44 0.1M
2024-08-01 26.36 26.37 25.74 25.89 0.1M
2024-07-31 26.08 26.34 26.08 26.28 0.1M
2024-07-30 26.04 26.10 25.67 25.80 0.1M
2024-07-29 26.08 26.15 25.96 26.03 0.1M
2024-07-26 25.97 26.09 25.85 25.94 0.0M
2024-07-25 25.95 26.15 25.74 25.82 0.1M
2024-07-24 26.33 26.33 25.95 25.95 0.0M
2024-07-23 26.63 26.70 26.53 26.59 0.1M
2024-07-22 26.55 26.68 26.44 26.63 0.1M
2024-07-19 26.55 26.55 26.30 26.38 0.1M
2024-07-18 26.63 26.67 26.36 26.51 0.1M
2024-07-17 26.78 26.78 26.55 26.60 0.1M
2024-07-16 27.11 27.11 26.92 27.02 0.1M
2024-07-15 27.04 27.17 26.95 27.02 0.3M
2024-07-12 26.84 27.12 26.84 26.94 0.1M
2024-07-11 27.23 27.23 26.84 26.88 0.1M
2024-07-10 27.14 27.23 27.04 27.22 0.3M
2024-07-09 27.11 27.14 27.00 27.08 0.1M
2024-07-08 27.05 27.07 27.00 27.06 0.1M
2024-07-05 26.85 27.03 26.85 27.03 0.0M
2024-07-03 26.74 26.87 26.70 26.85 0.4M
2024-07-02 26.53 26.76 26.53 26.74 0.3M
2024-07-01 26.51 26.58 26.37 26.58 0.1M
2024-06-28 26.61 26.69 26.42 26.47 0.1M
2024-06-27 26.50 26.57 26.47 26.55 0.1M
2024-06-26 26.44 26.54 26.42 26.49 0.1M
2024-06-25 26.30 26.50 26.30 26.48 0.5M
2024-06-24 26.49 26.49 26.27 26.27 1.1M
2024-06-21 26.48 26.50 26.43 26.48 0.4M
2024-06-20 26.49 26.49 26.38 26.43 0.1M
2024-06-18 26.45 26.48 26.34 26.48 0.4M
2024-06-17 26.49 26.49 26.39 26.45 0.1M
2024-06-14 26.48 26.48 26.35 26.45 0.3M
2024-06-13 26.48 26.48 26.33 26.34 0.1M
2024-06-12 26.47 26.47 26.35 26.42 0.0M
2024-06-11 26.45 26.45 26.32 26.42 0.1M
2024-06-10 26.34 26.41 26.28 26.39 0.0M
2024-06-07 26.28 26.40 26.28 26.31 0.0M
2024-06-06 26.38 26.38 26.26 26.34 0.0M
2024-06-05 26.24 26.33 26.22 26.28 0.0M
2024-06-04 26.16 26.22 26.13 26.19 0.0M
2024-06-03 26.24 26.24 26.12 26.17 0.0M
2024-05-31 26.21 26.22 25.97 26.22 0.1M
2024-05-30 26.17 26.20 26.11 26.14 0.0M
2024-05-29 26.11 26.24 26.11 26.22 0.0M
2024-05-28 26.21 26.28 26.16 26.21 0.0M
2024-05-24 26.07 26.24 26.07 26.18 0.0M
2024-05-23 26.29 26.29 26.08 26.15 0.0M
2024-05-22 26.12 26.19 26.07 26.12 0.0M
2024-05-21 26.13 26.19 26.07 26.19 0.0M
2024-05-20 26.04 26.17 26.04 26.17 0.0M
2024-05-17 26.10 26.13 26.01 26.03 0.0M
2024-05-16 26.08 26.10 26.00 26.06 0.0M
2024-05-15 26.02 26.05 25.94 26.03 0.0M
2024-05-14 25.77 25.89 25.77 25.86 0.0M
2024-05-13 25.80 25.84 25.76 25.80 0.0M
2024-05-10 25.88 25.88 25.70 25.78 0.2M
2024-05-09 25.70 25.78 25.67 25.69 0.0M
2024-05-08 25.63 25.70 25.63 25.66 0.0M
2024-05-07 25.64 25.73 25.64 25.65 0.0M
2024-05-06 25.52 25.66 25.52 25.66 0.0M
2024-05-03 25.43 25.56 25.39 25.50 0.0M
2024-05-02 24.96 25.19 24.96 25.14 0.0M
2024-05-01 24.96 25.25 24.90 24.92 0.0M
2024-04-30 25.37 25.37 25.11 25.11 0.1M
2024-04-29 25.33 25.40 25.24 25.40 0.0M
2024-04-26 25.13 25.33 25.13 25.26 0.3M
2024-04-25 24.80 25.01 24.76 24.96 0.0M
2024-04-24 25.12 25.14 25.03 25.09 0.0M
2024-04-23 24.83 25.09 24.83 25.00 0.0M
2024-04-22 24.67 24.80 24.55 24.72 0.0M
2024-04-19 24.75 24.75 24.51 24.53 0.0M
2024-04-18 25.07 25.07 24.86 24.94 0.0M
2024-04-17 25.25 25.25 24.96 24.98 0.0M
2024-04-16 25.12 25.21 25.10 25.15 0.0M
2024-04-15 25.41 25.44 25.11 25.20 0.0M
2024-04-12 25.42 25.44 25.29 25.33 0.0M
2024-04-11 25.40 25.61 25.35 25.52 0.0M
2024-04-10 25.40 25.40 25.31 25.37 0.0M
2024-04-09 25.49 25.49 25.33 25.43 0.0M
2024-04-08 25.40 25.46 25.35 25.38 0.0M
2024-04-05 25.39 25.47 25.27 25.43 0.0M
2024-04-04 25.51 25.57 25.23 25.27 0.1M
2024-04-03 25.31 25.49 25.31 25.47 0.0M
2024-04-02 25.35 25.42 25.32 25.40 0.0M
2024-04-01 25.45 25.54 25.43 25.46 0.0M
2024-03-28 25.50 25.51 25.43 25.51 0.0M
2024-03-27 25.42 25.46 25.39 25.45 0.0M
2024-03-26 25.49 25.50 25.43 25.43 0.0M
2024-03-25 25.37 25.48 25.37 25.46 0.0M
2024-03-22 25.40 25.52 25.40 25.48 0.1M
2024-03-21 25.45 25.54 25.41 25.41 0.0M
2024-03-20 25.29 25.44 25.21 25.35 0.4M
2024-03-19 25.14 25.27 25.07 25.22 0.0M
2024-03-18 25.21 25.33 25.19 25.19 0.1M
2024-03-15 25.13 25.15 25.05 25.09 0.1M
2024-03-14 25.25 25.35 25.13 25.18 0.1M
2024-03-13 25.22 25.30 25.22 25.22 0.0M
2024-03-12 25.16 25.30 25.15 25.26 0.0M
2024-03-11 25.11 25.16 25.10 25.11 0.2M
2024-03-08 25.26 25.38 25.15 25.15 0.1M
2024-03-07 25.20 25.33 25.20 25.29 0.2M
2024-03-06 25.20 25.29 25.14 25.16 0.0M
2024-03-05 25.19 25.21 25.05 25.10 0.1M
2024-03-04 25.32 25.36 25.30 25.30 0.0M
2024-03-01 25.20 25.39 25.20 25.35 0.0M
2024-02-29 25.20 25.22 25.13 25.21 0.0M
2024-02-28 25.10 25.15 25.07 25.10 0.0M
2024-02-27 25.15 25.17 25.09 25.15 0.0M
2024-02-26 25.11 25.18 25.10 25.11 0.0M
2024-02-23 25.22 25.22 25.08 25.11 0.0M
2024-02-22 25.11 25.16 25.04 25.09 0.1M
2024-02-21 24.72 24.82 24.64 24.76 0.0M
2024-02-20 24.83 24.83 24.70 24.80 0.0M
2024-02-16 25.07 25.07 24.89 24.89 0.1M
2024-02-15 24.95 25.03 24.93 24.98 0.0M
2024-02-14 24.92 25.02 24.88 25.02 0.1M
2024-02-13 24.71 24.88 24.71 24.82 0.1M
2024-02-12 25.00 25.11 25.00 25.02 0.0M
2024-02-09 24.93 25.07 24.93 25.02 0.1M
2024-02-08 24.92 24.98 24.91 24.97 0.0M
2024-02-07 24.87 24.94 24.85 24.89 0.0M
2024-02-06 24.80 24.83 24.73 24.78 0.0M
2024-02-05 24.77 24.85 24.72 24.80 0.0M
2024-02-02 24.74 24.87 24.72 24.79 0.0M
2024-02-01 24.55 24.66 24.50 24.59 0.0M
2024-01-31 24.52 24.63 24.43 24.48 0.1M
2024-01-30 24.82 24.82 24.68 24.68 0.3M
2024-01-29 24.65 24.82 24.65 24.82 0.1M
2024-01-26 24.74 24.75 24.63 24.69 0.0M
2024-01-25 24.82 24.82 24.66 24.76 0.2M
2024-01-24 24.84 24.84 24.69 24.69 0.0M
2024-01-23 24.65 24.67 24.57 24.63 0.0M
2024-01-22 24.59 24.70 24.55 24.63 0.0M
2024-01-19 24.40 24.63 24.39 24.62 0.0M
2024-01-18 24.19 24.33 24.19 24.29 0.0M
2024-01-17 24.03 24.16 23.98 24.16 0.0M
2024-01-16 24.12 24.27 24.07 24.24 2.0M
2024-01-12 24.19 24.25 24.14 24.17 0.1M
2024-01-11 24.17 24.22 23.99 24.14 0.2M
2024-01-10 24.09 24.20 24.01 24.16 0.1M
2024-01-09 23.84 24.08 23.84 24.04 0.3M
2024-01-08 23.68 24.03 23.68 24.03 0.0M
2024-01-05 23.67 23.80 23.60 23.68 0.1M
2024-01-04 23.62 23.78 23.62 23.69 0.1M
2024-01-03 23.80 23.80 23.68 23.69 0.4M
2024-01-02 24.08 24.08 23.74 23.88 0.5M