FT Vest Nasdaq-100® Moderate Buffer ETF – November (QMNV)

QMNV
🏛️ 미국 →
22.26
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 22.20 22.26 22.20 22.26 0.0M
2025-09-25 22.16 22.23 22.16 22.23 0.0M
2025-09-24 22.22 22.24 22.22 22.24 0.0M
2025-09-23 22.23 22.26 22.23 22.26 0.0M
2025-09-22 22.29 22.29 22.29 22.29 0.0M
2025-09-19 22.25 22.25 22.24 22.25 0.0M
2025-09-18 22.30 22.30 22.23 22.23 0.0M
2025-09-17 22.25 22.25 22.17 22.19 0.0M
2025-09-16 22.15 22.19 22.15 22.19 0.0M
2025-09-15 22.19 22.22 22.16 22.19 0.0M
2025-09-12 22.13 22.17 22.13 22.15 0.0M
2025-09-11 22.08 22.12 22.08 22.12 0.0M
2025-09-10 22.07 22.07 22.06 22.07 0.0M
2025-09-09 22.02 22.07 22.02 22.07 0.0M
2025-09-08 22.10 22.10 22.03 22.05 0.0M
2025-09-05 22.07 22.07 21.97 22.02 0.0M
2025-09-04 21.90 22.00 21.89 22.00 0.0M
2025-09-03 21.97 21.97 21.86 21.91 0.0M
2025-09-02 21.82 21.83 21.73 21.83 0.0M
2025-08-29 21.88 21.94 21.88 21.90 0.0M
2025-08-28 21.97 22.01 21.97 22.00 0.0M
2025-08-27 21.96 21.98 21.91 21.95 0.0M
2025-08-26 21.86 21.92 21.86 21.92 0.0M
2025-08-25 21.94 21.94 21.90 21.90 0.0M
2025-08-22 21.85 21.93 21.85 21.91 0.0M
2025-08-21 21.82 21.82 21.75 21.76 0.0M
2025-08-20 21.76 21.81 21.75 21.81 0.0M
2025-08-19 21.87 21.88 21.85 21.85 0.0M
2025-08-18 21.94 21.95 21.94 21.95 0.0M
2025-08-15 21.94 21.97 21.93 21.94 0.0M
2025-08-14 22.00 22.00 21.97 21.98 0.0M
2025-08-13 21.94 22.00 21.94 21.94 0.0M
2025-08-12 21.92 21.96 21.92 21.94 0.0M
2025-08-11 21.92 21.92 21.85 21.85 0.0M
2025-08-08 21.84 21.90 21.84 21.90 0.0M
2025-08-07 21.88 21.88 21.76 21.78 0.0M
2025-08-06 21.65 21.77 21.65 21.77 0.0M
2025-08-05 21.79 21.79 21.66 21.66 0.0M
2025-08-04 21.67 21.72 21.67 21.72 0.0M
2025-08-01 21.54 21.54 21.54 21.54 0.0M
2025-07-31 21.74 21.75 21.70 21.70 0.0M
2025-07-30 21.81 21.81 21.74 21.74 0.0M
2025-07-29 21.75 21.75 21.74 21.74 0.0M
2025-07-28 21.75 21.77 21.74 21.75 0.0M
2025-07-25 21.74 21.74 21.70 21.72 0.0M
2025-07-24 21.67 21.70 21.67 21.68 0.0M
2025-07-23 21.59 21.65 21.57 21.65 0.0M
2025-07-22 21.57 21.62 21.57 21.61 0.0M
2025-07-21 21.59 21.66 21.59 21.64 0.3M
2025-07-18 21.57 21.59 21.56 21.57 0.0M
2025-07-17 21.47 21.59 21.47 21.59 0.0M
2025-07-16 21.57 21.57 21.46 21.52 0.0M
2025-07-15 21.52 21.53 21.48 21.48 0.0M
2025-07-14 21.47 21.51 21.46 21.47 0.1M
2025-07-11 21.51 21.51 21.45 21.47 0.0M
2025-07-10 21.53 21.53 21.42 21.48 0.0M
2025-07-09 21.51 21.51 21.45 21.48 0.0M
2025-07-08 21.42 21.43 21.38 21.42 0.1M
2025-07-07 21.39 21.40 21.37 21.40 0.0M
2025-07-03 21.49 21.49 21.43 21.46 0.0M
2025-07-02 21.34 21.39 21.32 21.39 0.0M
2025-07-01 21.30 21.36 21.29 21.33 0.0M
2025-06-30 21.33 21.40 21.33 21.40 0.0M
2025-06-27 21.26 21.34 21.26 21.34 0.0M
2025-06-26 21.27 21.30 21.23 21.30 0.0M
2025-06-25 21.17 21.24 21.17 21.21 0.0M
2025-06-24 21.19 21.19 21.10 21.19 0.0M
2025-06-23 20.85 21.05 20.85 21.03 0.0M
2025-06-20 20.87 20.90 20.87 20.90 0.0M
2025-06-18 20.94 20.94 20.93 20.93 0.0M
2025-06-17 21.04 21.04 20.92 20.92 0.0M
2025-06-16 20.95 21.04 20.95 20.99 0.0M
2025-06-13 20.91 20.91 20.84 20.84 0.0M
2025-06-12 20.89 21.00 20.89 21.00 0.0M
2025-06-11 21.06 21.06 20.94 20.98 0.0M
2025-06-10 21.01 21.01 21.01 21.01 0.0M
2025-06-09 20.98 20.99 20.92 20.97 0.0M
2025-06-06 20.91 20.96 20.91 20.92 0.0M
2025-06-05 20.99 20.99 20.81 20.81 0.0M
2025-06-04 20.88 20.89 20.87 20.89 0.0M
2025-06-03 20.83 20.87 20.81 20.87 0.0M
2025-06-02 20.75 20.80 20.74 20.77 0.0M
2025-05-30 20.61 20.69 20.61 20.69 0.0M
2025-05-29 20.75 20.75 20.64 20.70 0.0M
2025-05-28 20.79 20.79 20.63 20.63 0.0M
2025-05-27 20.61 20.70 20.61 20.68 0.0M
2025-05-23 20.42 20.47 20.42 20.46 0.0M
2025-05-22 20.48 20.62 20.47 20.56 0.0M
2025-05-21 20.72 20.72 20.54 20.54 0.0M
2025-05-20 20.62 20.70 20.60 20.68 0.2M
2025-05-19 20.58 20.71 20.58 20.71 0.1M
2025-05-16 20.60 20.69 20.60 20.69 0.0M
2025-05-15 20.65 20.65 20.55 20.62 0.0M
2025-05-14 20.65 20.67 20.56 20.63 0.0M
2025-05-13 20.38 20.61 20.38 20.59 0.0M
2025-05-12 20.33 20.44 20.31 20.40 0.2M
2025-05-09 20.06 20.06 19.99 20.00 0.0M
2025-05-08 20.07 20.11 19.92 19.99 0.0M
2025-05-07 19.91 19.91 19.77 19.88 0.0M
2025-05-06 19.88 19.88 19.82 19.85 0.0M
2025-05-05 19.94 20.03 19.94 19.94 0.0M
2025-05-02 20.02 20.04 19.97 19.97 0.0M
2025-05-01 19.86 19.93 19.83 19.88 0.0M
2025-04-30 19.44 19.73 19.44 19.73 0.0M
2025-04-29 19.68 19.73 19.68 19.73 0.0M
2025-04-28 19.71 19.72 19.56 19.66 0.0M
2025-04-25 19.54 19.64 19.54 19.64 0.0M
2025-04-24 19.32 19.54 19.32 19.54 0.0M
2025-04-23 19.30 19.30 19.20 19.24 0.0M
2025-04-22 18.97 18.99 18.93 18.94 0.0M
2025-04-21 18.69 18.69 18.59 18.69 0.0M
2025-04-17 18.98 19.06 18.95 18.95 0.0M
2025-04-16 19.09 19.09 18.81 18.95 0.0M
2025-04-15 19.31 19.31 19.25 19.29 0.0M
2025-04-14 19.34 19.36 19.15 19.22 0.0M
2025-04-11 18.96 19.17 18.94 19.17 0.0M
2025-04-10 19.04 19.08 18.75 18.94 0.1M
2025-04-09 18.33 19.45 18.21 19.45 0.0M
2025-04-08 18.69 18.81 18.08 18.16 0.0M
2025-04-07 17.97 18.78 17.84 18.37 0.1M
2025-04-04 18.73 18.75 18.41 18.41 0.1M
2025-04-03 19.37 19.37 19.15 19.15 0.0M
2025-04-02 19.55 19.77 19.46 19.76 0.0M
2025-04-01 19.50 19.64 19.50 19.64 0.0M
2025-03-31 19.43 19.56 19.28 19.56 0.0M
2025-03-28 19.68 19.68 19.53 19.57 0.4M
2025-03-27 20.31 20.50 19.75 19.88 0.3M
2025-03-26 20.01 20.03 19.87 19.93 0.0M
2025-03-25 20.09 20.11 20.06 20.09 0.0M
2025-03-24 20.03 20.07 20.01 20.04 0.0M
2025-03-21 19.70 19.80 19.70 19.80 0.0M
2025-03-20 19.77 19.85 19.73 19.77 0.0M
2025-03-19 19.72 19.87 19.72 19.82 0.0M
2025-03-18 19.70 19.70 19.61 19.66 0.0M
2025-03-17 19.80 19.92 19.75 19.86 0.0M
2025-03-14 19.71 19.76 19.71 19.76 0.0M
2025-03-13 19.60 19.63 19.48 19.48 0.0M
2025-03-12 19.71 19.76 19.57 19.70 0.0M
2025-03-11 19.61 19.71 19.48 19.57 0.0M
2025-03-10 19.82 19.82 19.53 19.62 0.3M
2025-03-07 19.90 19.99 19.76 19.99 0.0M
2025-03-06 20.07 20.07 19.86 19.90 0.0M
2025-03-05 20.03 20.20 20.03 20.20 0.0M
2025-03-04 19.95 20.15 19.86 20.05 0.0M
2025-03-03 20.24 20.24 20.02 20.05 0.0M
2025-02-28 20.22 20.30 20.13 20.30 0.0M
2025-02-27 20.37 20.39 20.14 20.14 0.0M
2025-02-26 20.51 20.51 20.38 20.38 0.0M
2025-02-25 20.49 20.49 20.30 20.38 0.0M
2025-02-24 20.62 20.62 20.51 20.51 0.0M
2025-02-21 20.77 20.77 20.57 20.57 0.0M
2025-02-20 20.74 20.78 20.74 20.77 0.0M
2025-02-19 20.77 20.84 20.75 20.83 0.0M
2025-02-18 20.78 20.81 20.76 20.81 0.0M
2025-02-14 20.76 20.80 20.74 20.80 0.1M
2025-02-13 20.70 20.76 20.68 20.76 0.0M
2025-02-12 20.56 20.62 20.56 20.61 0.0M
2025-02-11 20.60 20.63 20.59 20.62 0.0M
2025-02-10 20.62 20.65 20.62 20.65 0.0M
2025-02-07 20.62 20.63 20.51 20.57 0.0M
2025-02-06 20.62 20.65 20.61 20.65 0.0M
2025-02-05 20.56 20.62 20.56 20.62 0.0M
2025-02-04 20.49 20.56 20.49 20.56 0.0M
2025-02-03 20.30 20.48 20.30 20.39 0.0M
2025-01-31 20.59 20.59 20.48 20.51 0.0M
2025-01-30 20.47 20.49 20.47 20.49 0.0M
2025-01-29 20.47 20.48 20.43 20.48 0.0M
2025-01-28 20.30 20.46 20.30 20.46 0.0M
2025-01-27 20.39 20.39 20.27 20.31 0.0M
2025-01-24 20.64 20.64 20.57 20.62 0.0M
2025-01-23 20.60 20.65 20.60 20.65 0.0M
2025-01-22 20.64 20.66 20.60 20.63 0.0M
2025-01-21 20.47 20.54 20.47 20.53 0.0M
2025-01-17 20.44 20.50 20.43 20.48 0.0M
2025-01-16 20.38 20.39 20.31 20.32 0.0M
2025-01-15 20.33 20.38 20.33 20.36 0.0M
2025-01-14 20.23 20.23 20.08 20.14 0.1M
2025-01-13 20.05 20.16 20.03 20.16 0.0M
2025-01-10 20.18 20.19 20.13 20.16 0.7M
2025-01-08 20.24 20.32 20.24 20.32 0.0M
2025-01-07 20.40 20.40 20.31 20.31 0.0M
2025-01-06 20.40 20.50 20.40 20.45 0.0M
2025-01-03 20.28 20.37 20.28 20.37 0.0M
2025-01-02 20.31 20.31 20.13 20.22 0.0M