FT Vest NASDAQ-100 Conservative Buffer ETF - July (QCJL)

QCJL
🏛️ 미국 →
23.23
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 23.21 23.24 23.15 23.23 0.0M
2025-09-25 23.15 23.18 23.12 23.15 0.0M
2025-09-24 23.19 23.21 23.17 23.18 0.0M
2025-09-23 23.25 23.25 23.19 23.22 0.0M
2025-09-22 23.28 23.30 23.23 23.26 0.0M
2025-09-19 23.23 23.27 23.20 23.27 0.0M
2025-09-18 23.23 23.25 23.19 23.21 0.0M
2025-09-17 23.13 23.18 23.08 23.15 0.0M
2025-09-16 23.13 23.16 23.12 23.14 0.0M
2025-09-15 23.18 23.18 23.08 23.08 0.0M
2025-09-12 23.13 23.15 23.09 23.09 0.0M
2025-09-11 23.03 23.10 23.03 23.09 0.0M
2025-09-10 23.06 23.08 23.01 23.03 0.0M
2025-09-09 23.04 23.06 23.03 23.04 0.0M
2025-09-08 23.02 23.06 23.01 23.04 0.0M
2025-09-05 23.05 23.05 22.92 22.99 0.0M
2025-09-04 22.85 22.97 22.84 22.95 0.0M
2025-09-03 22.86 22.88 22.83 22.87 0.0M
2025-09-02 22.71 22.81 22.71 22.81 0.0M
2025-08-29 22.95 22.95 22.84 22.85 0.0M
2025-08-28 22.95 22.97 22.87 22.97 0.0M
2025-08-27 22.85 22.93 22.85 22.90 0.0M
2025-08-26 22.88 22.89 22.87 22.89 0.0M
2025-08-25 22.85 22.91 22.83 22.87 0.0M
2025-08-22 22.89 22.89 22.88 22.88 0.0M
2025-08-21 22.76 22.76 22.67 22.73 0.0M
2025-08-20 22.70 22.76 22.69 22.76 0.0M
2025-08-19 22.88 22.88 22.80 22.80 0.0M
2025-08-18 22.92 23.01 22.89 22.94 0.0M
2025-08-15 22.89 22.94 22.89 22.91 0.0M
2025-08-14 22.95 22.99 22.93 22.98 0.1M
2025-08-13 23.02 23.02 22.92 22.97 0.0M
2025-08-12 22.90 22.96 22.86 22.94 0.0M
2025-08-11 22.85 22.88 22.82 22.82 0.0M
2025-08-08 22.75 22.88 22.75 22.84 0.1M
2025-08-07 22.84 22.84 22.74 22.82 0.0M
2025-08-06 22.67 22.77 22.65 22.77 0.2M
2025-08-05 22.67 22.73 22.60 22.61 0.2M
2025-08-04 22.64 22.72 22.62 22.72 0.0M
2025-08-01 22.55 24.98 22.47 22.74 0.1M
2025-07-31 22.77 22.79 22.63 22.66 0.0M
2025-07-30 22.77 23.68 22.69 22.83 0.0M
2025-07-29 22.71 22.79 22.68 22.70 0.0M
2025-07-28 22.74 22.78 22.71 22.73 0.1M
2025-07-25 22.62 22.72 22.62 22.70 0.1M
2025-07-24 22.67 22.71 22.63 22.66 0.0M
2025-07-23 22.73 22.73 22.55 22.65 0.2M
2025-07-22 22.66 22.66 22.55 22.62 0.3M
2025-07-21 22.63 22.70 22.59 22.66 0.3M
2025-07-18 22.72 22.76 22.57 22.68 0.2M
2025-07-17 22.58 22.60 22.55 22.58 0.1M
2025-07-16 22.55 22.60 22.54 22.58 0.0M
2025-07-15 22.54 22.59 22.53 22.56 0.1M
2025-07-14 22.55 22.66 22.52 22.55 0.0M
2025-07-11 22.53 22.56 22.53 22.53 0.0M
2025-07-10 22.54 22.55 22.51 22.53 0.0M
2025-07-09 22.49 22.53 22.49 22.53 0.0M
2025-07-08 22.44 22.50 22.44 22.48 0.0M
2025-07-07 22.42 22.42 22.42 22.42 0.0M
2025-07-03 22.48 22.48 22.44 22.46 0.0M
2025-07-02 22.35 22.41 22.34 22.39 0.0M
2025-07-01 22.33 22.37 22.30 22.34 0.0M
2025-06-30 22.37 22.38 22.33 22.36 0.0M
2025-06-27 22.31 22.35 22.17 22.32 0.0M
2025-06-26 22.23 22.29 22.23 22.29 0.0M
2025-06-25 22.22 22.22 22.15 22.18 0.0M
2025-06-24 22.10 22.16 22.10 22.16 0.0M
2025-06-23 21.93 21.98 21.84 21.98 0.0M
2025-06-20 21.82 21.82 21.77 21.82 0.0M
2025-06-18 21.92 21.93 21.84 21.84 0.0M
2025-06-17 21.94 21.95 21.85 21.86 0.0M
2025-06-16 21.98 21.98 21.97 21.98 0.0M
2025-06-13 21.86 21.90 21.76 21.76 0.0M
2025-06-12 21.95 21.95 21.92 21.94 0.0M
2025-06-11 21.92 21.94 21.88 21.91 0.0M
2025-06-10 21.86 21.95 21.86 21.95 0.0M
2025-06-09 21.81 21.87 21.81 21.86 0.0M
2025-06-06 21.83 21.84 21.83 21.84 0.0M
2025-06-05 21.79 21.87 21.64 21.71 0.0M
2025-06-04 21.75 21.79 21.75 21.79 0.0M
2025-06-03 21.78 21.78 21.75 21.75 0.0M
2025-06-02 21.66 21.66 21.66 21.66 0.0M
2025-05-30 21.54 21.59 21.39 21.59 0.0M
2025-05-29 21.66 21.66 21.52 21.57 0.0M
2025-05-28 21.58 21.58 21.52 21.54 0.0M
2025-05-27 21.50 21.61 21.50 21.57 0.0M
2025-05-23 21.30 21.30 21.30 21.30 0.0M
2025-05-22 21.41 21.46 21.37 21.37 0.0M
2025-05-21 21.56 21.56 21.32 21.39 0.0M
2025-05-20 21.54 21.54 21.48 21.51 0.0M
2025-05-19 21.34 21.55 21.34 21.55 0.0M
2025-05-16 21.49 21.56 21.49 21.56 0.0M
2025-05-15 21.45 21.52 21.45 21.49 0.0M
2025-05-14 21.43 21.48 21.43 21.48 0.0M
2025-05-13 21.29 21.42 21.29 21.42 0.0M
2025-05-12 21.11 21.20 21.11 21.20 0.0M
2025-05-09 20.85 20.85 20.73 20.77 0.0M
2025-05-08 20.69 20.86 20.69 20.78 0.0M
2025-05-07 20.66 20.85 20.53 20.64 0.0M
2025-05-06 20.52 20.66 20.52 20.60 0.0M
2025-05-05 20.74 20.74 20.72 20.72 0.0M
2025-05-02 20.75 20.82 20.75 20.80 0.0M
2025-05-01 20.66 20.72 20.62 20.62 0.0M
2025-04-30 20.26 20.52 20.26 20.52 0.0M
2025-04-29 20.46 20.49 20.46 20.49 0.0M
2025-04-28 20.37 20.43 20.37 20.43 0.0M
2025-04-25 20.27 20.39 20.27 20.39 0.0M
2025-04-24 20.31 20.33 20.31 20.32 0.0M
2025-04-23 20.21 20.21 20.04 20.08 0.0M
2025-04-22 19.77 19.89 19.77 19.89 0.0M
2025-04-21 19.69 19.69 19.53 19.66 0.0M
2025-04-17 19.89 19.89 19.80 19.82 0.0M
2025-04-16 19.94 19.96 19.72 19.81 0.0M
2025-04-15 20.17 20.17 20.08 20.08 0.0M
2025-04-14 20.11 20.19 20.03 20.10 0.0M
2025-04-11 19.96 20.08 19.78 20.04 0.1M
2025-04-10 19.94 20.00 19.70 19.84 0.0M
2025-04-09 19.33 20.28 19.20 20.28 0.1M
2025-04-08 19.64 19.77 19.15 19.15 0.0M
2025-04-07 19.65 19.65 19.27 19.39 0.0M
2025-04-04 19.59 19.65 19.31 19.31 0.1M
2025-04-03 20.11 20.11 19.95 19.95 0.0M
2025-04-02 20.38 20.50 20.37 20.50 0.0M
2025-04-01 20.23 20.41 20.23 20.41 0.0M
2025-03-31 20.17 20.35 20.14 20.35 0.0M
2025-03-28 20.49 20.49 20.32 20.34 0.2M
2025-03-27 20.69 20.69 20.62 20.63 0.0M
2025-03-26 20.70 20.71 20.63 20.70 0.0M
2025-03-25 20.86 20.86 20.84 20.85 0.0M
2025-03-24 20.75 20.84 20.75 20.83 0.0M
2025-03-21 20.45 20.58 20.44 20.58 0.0M
2025-03-20 20.62 20.62 20.51 20.55 0.0M
2025-03-19 20.49 20.67 20.49 20.58 0.0M
2025-03-18 20.47 20.47 20.46 20.47 0.0M
2025-03-17 20.60 20.68 20.54 20.63 0.0M
2025-03-14 20.55 20.57 20.32 20.54 0.0M
2025-03-13 20.42 20.42 20.29 20.29 0.0M
2025-03-12 20.50 20.50 20.50 20.50 0.0M
2025-03-11 20.47 20.52 20.34 20.41 0.0M
2025-03-10 20.43 20.48 20.34 20.42 0.4M
2025-03-07 20.71 20.82 20.67 20.77 0.0M
2025-03-06 20.88 20.89 20.67 20.70 0.0M
2025-03-05 20.81 20.99 20.77 20.99 0.0M
2025-03-04 20.82 20.96 20.69 20.86 0.1M
2025-03-03 21.04 21.09 20.83 20.86 0.0M
2025-02-28 20.95 21.09 20.89 21.09 0.0M
2025-02-27 21.05 21.15 20.92 20.92 0.0M
2025-02-26 21.24 21.29 21.13 21.17 0.0M
2025-02-25 21.16 21.20 21.12 21.18 0.0M
2025-02-24 21.39 21.41 21.26 21.26 0.0M
2025-02-21 21.52 21.52 21.35 21.38 0.2M
2025-02-20 21.47 21.53 21.29 21.53 0.0M
2025-02-19 21.51 21.56 21.51 21.56 0.0M
2025-02-18 21.50 21.52 21.48 21.52 0.0M
2025-02-14 21.48 21.53 21.48 21.53 0.0M
2025-02-13 21.40 21.46 21.40 21.46 0.0M
2025-02-12 21.36 21.39 21.33 21.36 0.0M
2025-02-11 21.37 21.38 21.36 21.37 0.0M
2025-02-10 21.38 21.39 21.38 21.39 0.0M
2025-02-07 21.41 21.41 21.27 21.27 0.0M
2025-02-06 21.35 21.36 21.33 21.36 0.0M
2025-02-05 21.27 21.32 21.26 21.32 0.0M
2025-02-04 21.23 21.30 21.23 21.30 0.0M
2025-02-03 21.14 21.20 21.07 21.20 0.0M
2025-01-31 21.35 21.37 21.19 21.25 0.0M
2025-01-30 21.27 21.29 21.18 21.25 0.0M
2025-01-29 21.21 21.24 21.18 21.22 0.0M
2025-01-28 21.08 21.24 21.08 21.24 0.0M
2025-01-27 21.13 21.13 21.06 21.11 0.1M
2025-01-24 21.35 21.35 21.31 21.34 0.0M
2025-01-23 21.33 21.36 21.33 21.36 0.0M
2025-01-22 21.36 21.37 21.34 21.34 0.0M
2025-01-21 21.10 21.26 21.10 21.24 0.2M
2025-01-17 21.21 21.22 21.18 21.18 0.1M
2025-01-16 21.13 21.14 21.07 21.08 0.0M
2025-01-15 21.09 21.13 21.09 21.13 0.0M
2025-01-14 20.95 20.95 20.87 20.90 0.0M
2025-01-13 20.85 20.92 20.84 20.92 0.0M
2025-01-10 20.90 20.98 20.90 20.94 0.0M
2025-01-08 21.04 21.06 21.01 21.04 0.0M
2025-01-07 21.09 21.09 21.05 21.05 0.0M
2025-01-06 21.22 21.22 21.16 21.16 0.0M
2025-01-03 21.00 21.12 21.00 21.12 0.0M
2025-01-02 20.99 21.02 20.92 20.97 0.0M