FT Vest NASDAQ-100 Conservative Buffer ETF - April (QCAP)

QCAP
🏛️ 미국 →
23.29
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
2025-09-26 23.27 23.29 23.27 23.29 0.0M
2025-09-25 23.20 23.26 23.20 23.26 0.0M
2025-09-24 23.24 23.25 23.24 23.25 0.0M
2025-09-23 23.27 23.28 23.25 23.26 0.0M
2025-09-22 23.27 23.29 23.27 23.29 0.0M
2025-09-19 23.26 23.28 23.25 23.28 0.0M
2025-09-18 23.26 23.27 23.25 23.27 0.0M
2025-09-17 23.21 23.25 23.20 23.25 0.0M
2025-09-16 23.22 23.24 23.22 23.24 0.0M
2025-09-15 23.20 23.24 23.20 23.24 0.0M
2025-09-12 23.22 23.23 23.22 23.23 0.0M
2025-09-11 23.21 23.22 23.21 23.22 0.0M
2025-09-10 23.21 23.21 23.18 23.19 0.0M
2025-09-09 23.16 23.18 23.16 23.18 0.0M
2025-09-08 23.18 23.19 23.18 23.18 0.0M
2025-09-05 23.14 23.16 23.14 23.16 0.0M
2025-09-04 23.12 23.14 23.11 23.14 0.0M
2025-09-03 23.12 23.12 23.07 23.10 0.0M
2025-09-02 23.04 23.07 23.01 23.07 0.0M
2025-08-29 23.11 23.11 23.07 23.09 0.0M
2025-08-28 23.09 23.14 23.09 23.14 0.0M
2025-08-27 23.09 23.13 23.08 23.12 0.0M
2025-08-26 23.10 23.10 23.10 23.10 0.0M
2025-08-25 23.06 23.08 23.06 23.07 0.0M
2025-08-22 23.05 23.12 23.05 23.10 0.0M
2025-08-21 23.03 23.04 22.97 23.01 0.0M
2025-08-20 23.02 23.06 22.99 23.03 0.0M
2025-08-19 23.07 23.07 23.03 23.05 0.0M
2025-08-18 23.07 23.10 23.07 23.10 0.0M
2025-08-15 23.08 23.09 23.07 23.09 0.0M
2025-08-14 23.09 23.10 23.08 23.08 0.0M
2025-08-13 23.09 23.13 23.08 23.11 0.0M
2025-08-12 23.10 23.10 23.09 23.09 0.0M
2025-08-11 23.06 23.06 23.03 23.04 0.0M
2025-08-08 22.97 23.05 22.97 23.05 0.0M
2025-08-07 22.97 23.00 22.97 23.00 0.0M
2025-08-06 23.00 23.00 23.00 23.00 0.0M
2025-08-05 22.94 22.94 22.94 22.94 0.0M
2025-08-04 22.95 22.97 22.93 22.97 0.0M
2025-08-01 22.89 22.89 22.83 22.88 0.0M
2025-07-31 22.95 22.95 22.93 22.93 0.0M
2025-07-30 22.92 22.95 22.92 22.95 0.0M
2025-07-29 22.99 22.99 22.96 22.96 0.0M
2025-07-28 22.97 22.98 22.94 22.97 0.0M
2025-07-25 22.97 22.97 22.94 22.95 0.0M
2025-07-24 22.93 22.93 22.90 22.93 0.0M
2025-07-23 22.90 22.91 22.90 22.91 0.0M
2025-07-22 22.88 22.91 22.85 22.89 0.0M
2025-07-21 22.93 22.93 22.90 22.91 0.0M
2025-07-18 22.87 22.89 22.86 22.87 0.0M
2025-07-17 22.86 22.86 22.86 22.86 0.0M
2025-07-16 22.79 22.85 22.78 22.83 0.0M
2025-07-15 22.88 22.88 22.83 22.83 0.0M
2025-07-14 22.83 22.87 22.83 22.83 0.0M
2025-07-11 22.76 22.81 22.76 22.81 0.0M
2025-07-10 22.77 22.82 22.77 22.82 0.0M
2025-07-09 22.80 22.82 22.80 22.82 0.0M
2025-07-08 22.75 22.81 22.74 22.75 0.0M
2025-07-07 22.81 22.81 22.78 22.78 0.0M
2025-07-03 22.79 22.79 22.79 22.79 0.1M
2025-07-02 22.71 22.80 22.70 22.75 0.0M
2025-07-01 22.75 22.78 22.72 22.73 0.0M
2025-06-30 22.80 22.80 22.73 22.77 0.0M
2025-06-27 22.73 22.73 22.73 22.73 0.0M
2025-06-26 22.68 22.71 22.68 22.71 0.0M
2025-06-25 22.73 22.73 22.63 22.66 0.0M
2025-06-24 22.62 22.64 22.62 22.64 0.0M
2025-06-23 22.48 22.55 22.48 22.55 0.0M
2025-06-20 22.48 22.51 22.45 22.46 0.0M
2025-06-18 22.56 22.56 22.46 22.46 0.0M
2025-06-17 22.47 22.50 22.47 22.47 0.0M
2025-06-16 22.43 22.55 22.43 22.52 0.0M
2025-06-13 22.49 22.49 22.42 22.44 0.0M
2025-06-12 22.51 22.54 22.47 22.51 0.0M
2025-06-11 22.58 22.58 22.45 22.49 0.0M
2025-06-10 22.53 22.53 22.45 22.52 0.0M
2025-06-09 22.49 22.52 22.48 22.48 0.0M
2025-06-06 22.46 22.50 22.43 22.45 0.0M
2025-06-05 22.49 22.49 22.39 22.39 0.0M
2025-06-04 22.41 22.44 22.41 22.44 0.0M
2025-06-03 22.34 22.47 22.34 22.47 0.0M
2025-06-02 22.26 22.39 22.26 22.38 0.0M
2025-05-30 22.33 22.36 22.29 22.35 0.0M
2025-05-29 22.38 22.38 22.31 22.34 0.0M
2025-05-28 22.36 22.37 22.30 22.31 0.0M
2025-05-27 22.33 22.36 22.28 22.32 0.0M
2025-05-23 22.15 22.22 22.13 22.16 0.0M
2025-05-22 22.15 22.26 22.15 22.21 0.0M
2025-05-21 22.30 22.33 22.21 22.21 0.0M
2025-05-20 22.31 22.34 22.27 22.30 0.1M
2025-05-19 22.20 22.34 22.20 22.31 0.1M
2025-05-16 22.43 22.43 22.28 22.36 0.0M
2025-05-15 22.28 22.33 22.25 22.28 0.0M
2025-05-14 22.25 22.30 22.22 22.29 0.0M
2025-05-13 22.19 22.30 22.18 22.25 0.0M
2025-05-12 22.08 22.19 22.08 22.16 0.0M
2025-05-09 21.87 21.92 21.87 21.89 0.0M
2025-05-08 21.81 21.94 21.81 21.89 0.0M
2025-05-07 21.75 21.84 21.72 21.78 0.0M
2025-05-06 21.69 21.84 21.69 21.80 0.0M
2025-05-05 21.83 21.91 21.80 21.83 0.0M
2025-05-02 21.89 21.93 21.84 21.90 0.0M
2025-05-01 21.82 21.86 21.79 21.81 0.0M
2025-04-30 21.61 21.75 21.50 21.73 0.0M
2025-04-29 21.62 21.74 21.62 21.73 0.0M
2025-04-28 21.66 21.68 21.56 21.65 0.0M
2025-04-25 21.63 21.73 21.54 21.73 0.1M
2025-04-24 21.37 21.59 21.31 21.57 0.1M
2025-04-23 21.51 21.51 21.33 21.38 0.1M
2025-04-22 20.96 21.23 20.96 21.19 0.1M
2025-04-21 21.13 21.13 20.81 20.94 0.2M
2025-04-17 21.18 21.30 21.03 21.15 0.0M
2025-04-16 21.45 21.45 21.05 21.13 0.0M
2025-04-15 21.86 21.89 21.76 21.80 0.0M
2025-04-14 21.85 21.97 21.67 21.78 0.0M
2025-04-11 21.36 21.64 21.22 21.64 0.0M
2025-04-10 21.67 21.67 21.27 21.37 0.0M
2025-04-09 20.56 22.07 20.50 22.01 0.0M
2025-04-08 21.07 21.07 20.45 20.45 0.0M
2025-04-07 20.61 20.80 20.54 20.70 0.0M
2025-04-04 21.11 21.11 20.63 20.63 0.0M
2025-04-03 21.66 21.66 21.49 21.49 0.0M
2025-04-02 22.15 22.25 22.14 22.25 0.0M
2025-04-01 22.08 22.15 22.00 22.15 0.0M
2025-03-31 21.86 22.05 21.86 22.05 0.0M
2025-03-28 22.03 22.03 22.03 22.03 0.0M
2025-03-27 22.36 22.36 22.32 22.32 0.0M
2025-03-26 22.31 22.35 22.31 22.35 0.0M
2025-03-25 22.48 22.49 22.44 22.44 0.0M
2025-03-24 22.40 22.44 22.40 22.44 0.0M
2025-03-21 22.24 22.24 22.24 22.24 0.0M
2025-03-20 22.09 22.20 22.09 22.20 0.0M
2025-03-19 22.12 22.20 22.12 22.20 0.0M
2025-03-18 22.04 22.05 22.01 22.04 0.0M
2025-03-17 22.15 22.21 22.15 22.21 0.0M
2025-03-14 22.07 22.12 22.07 22.12 0.0M
2025-03-13 21.93 21.95 21.78 21.83 0.0M
2025-03-12 21.97 22.07 21.92 22.02 0.0M
2025-03-11 21.81 21.95 21.81 21.90 0.0M
2025-03-10 21.84 21.91 21.84 21.91 0.0M
2025-03-07 22.10 22.24 22.04 22.24 0.0M
2025-03-06 22.18 22.28 22.12 22.12 0.0M
2025-03-05 22.28 22.36 22.20 22.34 0.0M
2025-03-04 22.17 22.24 22.16 22.24 0.0M
2025-03-03 22.41 22.42 22.26 22.26 0.0M
2025-02-28 22.24 22.38 22.24 22.38 0.0M
2025-02-27 22.39 22.39 22.28 22.28 0.0M
2025-02-26 22.44 22.44 22.39 22.41 0.0M
2025-02-25 22.39 22.40 22.39 22.40 0.0M
2025-02-24 22.45 22.48 22.44 22.44 0.0M
2025-02-21 22.50 22.53 22.45 22.45 0.2M
2025-02-20 22.47 22.50 22.47 22.50 0.0M
2025-02-19 22.50 22.51 22.50 22.51 0.0M
2025-02-18 22.50 22.50 22.49 22.49 0.0M
2025-02-14 22.47 22.49 22.46 22.49 0.0M
2025-02-13 22.46 22.47 22.46 22.46 0.0M
2025-02-12 22.40 22.44 22.40 22.43 0.0M
2025-02-11 22.44 22.44 22.43 22.43 0.0M
2025-02-10 22.40 22.43 22.40 22.43 0.0M
2025-02-07 22.42 22.44 22.41 22.44 0.0M
2025-02-06 22.41 22.41 22.41 22.41 0.0M
2025-02-05 22.35 22.42 22.34 22.39 0.0M
2025-02-04 22.37 22.37 22.34 22.37 0.0M
2025-02-03 22.28 22.35 22.27 22.32 0.0M
2025-01-31 22.37 22.40 22.35 22.35 0.0M
2025-01-30 22.31 22.38 22.31 22.35 0.0M
2025-01-29 22.31 22.32 22.31 22.32 0.0M
2025-01-28 22.33 22.33 22.33 22.33 0.0M
2025-01-27 22.29 22.29 22.24 22.27 0.0M
2025-01-24 22.37 22.39 22.33 22.39 0.1M
2025-01-23 22.42 22.42 22.36 22.39 0.1M
2025-01-22 22.41 22.41 22.35 22.39 0.0M
2025-01-21 22.37 22.37 22.36 22.36 0.0M
2025-01-17 22.32 22.32 22.29 22.32 0.0M
2025-01-16 22.27 22.27 22.24 22.26 0.0M
2025-01-15 22.22 22.26 22.22 22.26 0.0M
2025-01-14 22.12 22.12 22.12 22.12 0.0M
2025-01-13 22.11 22.11 22.11 22.11 0.0M
2025-01-10 22.26 22.26 22.07 22.11 0.0M
2025-01-08 22.18 22.19 22.16 22.19 0.0M
2025-01-07 22.18 22.18 22.18 22.18 0.0M
2025-01-06 22.26 22.26 22.21 22.24 0.0M
2025-01-03 22.22 22.22 22.21 22.21 0.0M
2025-01-02 22.07 22.10 22.07 22.10 0.0M