FT Vest U.S. Equity Buffer ETF - January (FJAN)

FJAN
🏛️ 미국 →
50.00
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 34.09 34.15 34.07 34.09 0.0M
2021-12-30 34.13 34.15 34.10 34.12 0.0M
2021-12-29 34.07 34.15 34.07 34.12 0.0M
2021-12-28 34.13 34.14 34.10 34.12 0.0M
2021-12-27 34.15 34.15 34.08 34.09 0.0M
2021-12-23 34.10 34.14 34.07 34.10 0.0M
2021-12-22 34.04 34.08 33.89 33.89 0.3M
2021-12-21 33.94 33.99 33.88 33.99 0.0M
2021-12-20 33.78 33.88 33.78 33.88 0.0M
2021-12-17 33.95 33.97 33.92 33.95 0.0M
2021-12-16 34.03 34.03 33.99 33.99 0.0M
2021-12-15 33.98 34.00 33.93 33.99 0.0M
2021-12-14 33.90 33.93 33.87 33.91 0.0M
2021-12-13 33.97 33.97 33.97 33.97 0.0M
2021-12-10 34.00 34.00 33.95 33.98 0.0M
2021-12-09 33.96 33.97 33.95 33.95 0.0M
2021-12-08 33.87 33.96 33.87 33.96 0.0M
2021-12-07 33.80 33.90 33.80 33.88 0.0M
2021-12-06 33.70 33.72 33.66 33.67 0.0M
2021-12-03 33.69 33.69 33.46 33.53 0.0M
2021-12-02 33.60 33.70 33.60 33.68 0.0M
2021-12-01 33.83 33.83 33.54 33.54 0.0M
2021-11-30 33.73 33.74 33.65 33.65 0.0M
2021-11-29 33.78 33.83 33.73 33.83 0.0M
2021-11-26 33.80 33.81 33.67 33.71 0.0M
2021-11-24 33.94 33.99 33.92 33.99 0.1M
2021-11-23 33.85 33.92 33.85 33.90 0.0M
2021-11-22 33.93 33.98 33.88 33.91 0.0M
2021-11-19 33.88 33.95 33.87 33.93 0.0M
2021-11-18 33.90 33.96 33.87 33.93 0.0M
2021-11-17 33.88 33.96 33.88 33.93 0.1M
2021-11-16 33.90 33.95 33.90 33.94 0.0M
2021-11-15 33.91 33.94 33.85 33.90 0.0M
2021-11-12 33.87 33.94 33.86 33.90 0.0M
2021-11-11 33.82 33.88 33.82 33.84 0.0M
2021-11-10 33.88 33.90 33.78 33.82 0.1M
2021-11-09 33.86 33.86 33.81 33.85 0.0M
2021-11-08 33.87 33.94 33.85 33.89 0.0M
2021-11-05 33.96 33.96 33.87 33.91 0.0M
2021-11-04 33.89 33.89 33.83 33.87 0.0M
2021-11-03 33.78 33.85 33.78 33.85 0.0M
2021-11-02 33.81 33.84 33.75 33.75 0.0M
2021-11-01 33.79 33.82 33.75 33.79 0.0M
2021-10-29 33.78 33.78 33.75 33.76 0.0M
2021-10-28 33.73 33.79 33.73 33.76 0.0M
2021-10-27 33.72 33.76 33.71 33.71 0.0M
2021-10-26 33.79 33.82 33.74 33.76 0.0M
2021-10-25 33.69 33.77 33.69 33.74 0.0M
2021-10-22 33.73 33.73 33.67 33.71 0.0M
2021-10-21 33.72 33.73 33.65 33.71 0.0M
2021-10-20 33.64 33.70 33.64 33.70 0.0M
2021-10-19 33.66 33.70 33.61 33.64 0.1M
2021-10-18 33.59 33.63 33.56 33.59 0.0M
2021-10-15 33.53 33.57 33.52 33.57 0.0M
2021-10-14 33.41 33.52 33.40 33.48 0.0M
2021-10-13 33.30 33.30 33.20 33.27 0.0M
2021-10-12 33.21 33.23 33.19 33.22 0.0M
2021-10-11 33.35 33.37 33.25 33.25 0.0M
2021-10-08 33.33 33.33 33.26 33.30 0.0M
2021-10-07 33.38 33.38 33.27 33.28 0.0M
2021-10-06 33.04 33.22 33.00 33.21 0.0M
2021-10-05 33.10 33.24 33.10 33.15 0.0M
2021-10-04 32.96 33.01 32.94 32.97 0.0M
2021-10-01 33.09 33.19 33.09 33.17 0.0M
2021-09-30 33.17 33.17 33.02 33.02 0.0M
2021-09-29 33.19 33.20 33.11 33.11 0.0M
2021-09-28 33.20 33.20 33.09 33.11 0.0M
2021-09-27 33.36 33.41 33.29 33.40 0.0M
2021-09-24 33.28 33.35 33.28 33.35 0.0M
2021-09-23 33.37 33.37 33.33 33.35 0.0M
2021-09-22 33.10 33.21 33.10 33.16 0.0M
2021-09-21 33.09 33.09 32.96 32.96 0.0M
2021-09-20 32.88 32.97 32.79 32.97 0.0M
2021-09-17 33.23 33.25 33.23 33.25 0.0M
2021-09-16 33.33 33.39 33.32 33.37 0.0M
2021-09-15 33.30 33.39 33.27 33.39 0.0M
2021-09-14 33.29 33.33 33.26 33.27 0.0M
2021-09-13 33.33 33.35 33.29 33.31 0.0M
2021-09-10 33.31 33.38 33.28 33.33 0.0M
2021-09-09 33.45 33.45 33.32 33.37 0.0M
2021-09-08 33.33 33.38 33.32 33.37 0.0M
2021-09-07 33.38 33.43 33.38 33.40 0.0M
2021-09-03 33.37 33.44 33.37 33.44 0.0M
2021-09-02 33.49 33.50 33.43 33.48 0.0M
2021-09-01 33.37 33.45 33.37 33.40 0.0M
2021-08-31 33.39 33.43 33.33 33.39 0.1M
2021-08-30 33.37 33.45 33.37 33.42 0.0M
2021-08-27 33.34 33.43 33.34 33.41 0.0M
2021-08-26 33.31 33.36 33.26 33.27 0.0M
2021-08-25 33.35 33.37 33.27 33.33 0.0M
2021-08-24 33.34 33.34 33.27 33.27 0.0M
2021-08-23 33.27 33.33 33.24 33.29 0.0M
2021-08-20 33.13 33.25 33.13 33.22 0.1M
2021-08-19 33.04 33.14 32.97 33.13 0.0M
2021-08-18 33.20 33.23 33.09 33.09 0.0M
2021-08-17 33.24 33.25 33.14 33.21 0.0M
2021-08-16 33.17 33.32 33.17 33.28 0.0M
2021-08-13 33.31 33.32 33.24 33.28 0.0M
2021-08-12 33.17 33.30 33.17 33.26 0.0M
2021-08-11 33.19 33.19 33.14 33.18 0.1M
2021-08-10 33.22 33.22 33.16 33.19 0.0M
2021-08-09 33.18 33.22 33.15 33.21 0.0M
2021-08-06 33.20 33.20 33.18 33.20 0.0M
2021-08-05 33.14 33.16 33.12 33.15 0.0M
2021-08-04 33.08 33.12 33.03 33.06 0.0M
2021-08-03 33.05 33.15 32.99 33.15 0.0M
2021-08-02 33.07 33.13 33.00 33.01 0.0M
2021-07-30 33.06 33.08 32.99 33.00 0.0M
2021-07-29 33.09 33.15 32.99 33.10 0.0M
2021-07-28 33.05 33.09 33.02 33.06 0.0M
2021-07-27 33.09 33.09 32.96 33.04 0.0M
2021-07-26 33.06 33.11 33.04 33.08 0.0M
2021-07-23 32.98 33.10 32.98 33.09 0.0M
2021-07-22 32.99 33.00 32.90 32.95 0.0M
2021-07-21 32.89 32.96 32.86 32.92 0.0M
2021-07-20 32.76 32.89 32.76 32.85 0.0M
2021-07-19 32.51 32.63 32.47 32.61 0.0M
2021-07-16 32.99 33.01 32.84 32.84 0.0M
2021-07-15 32.94 32.94 32.84 32.91 0.0M
2021-07-14 33.02 33.02 32.93 32.96 0.0M
2021-07-13 33.00 33.01 32.98 32.98 0.0M
2021-07-12 33.05 33.06 32.99 33.06 0.0M
2021-07-09 32.88 33.01 32.88 32.99 0.0M
2021-07-08 32.71 32.83 32.71 32.77 0.0M
2021-07-07 32.93 32.99 32.87 32.95 0.0M
2021-07-06 32.96 32.96 32.82 32.90 0.0M
2021-07-02 32.90 32.96 32.90 32.96 0.0M
2021-07-01 32.86 32.89 32.80 32.85 0.0M
2021-06-30 32.81 32.82 32.75 32.80 0.0M
2021-06-29 32.82 32.82 32.76 32.77 0.0M
2021-06-28 32.74 32.80 32.74 32.80 0.0M
2021-06-25 32.78 32.82 32.74 32.75 0.0M
2021-06-24 32.75 32.77 32.71 32.72 0.0M
2021-06-23 32.68 32.69 32.58 32.60 0.0M
2021-06-22 32.62 32.67 32.54 32.63 0.0M
2021-06-21 32.50 32.52 32.46 32.50 0.0M
2021-06-18 32.41 32.41 32.30 32.33 0.0M
2021-06-17 32.50 32.59 32.40 32.51 0.1M
2021-06-16 32.68 32.68 32.50 32.59 0.0M
2021-06-15 32.64 32.66 32.59 32.63 0.0M
2021-06-14 32.61 32.66 32.58 32.66 0.0M
2021-06-11 32.57 32.67 32.56 32.67 0.0M
2021-06-10 32.56 32.62 32.49 32.60 0.0M
2021-06-09 32.49 32.54 32.48 32.49 0.0M
2021-06-08 32.56 32.56 32.43 32.49 0.0M
2021-06-07 32.44 32.52 32.39 32.51 0.0M
2021-06-04 32.52 32.52 32.37 32.43 0.0M
2021-06-03 32.28 32.39 32.28 32.33 0.0M
2021-06-02 32.45 32.46 32.34 32.43 0.0M
2021-06-01 32.47 32.47 32.36 32.44 0.5M
2021-05-28 32.39 32.47 32.37 32.38 0.0M
2021-05-27 32.39 32.39 32.30 32.34 0.0M
2021-05-26 32.24 32.36 32.24 32.26 0.1M
2021-05-25 32.27 32.34 32.21 32.22 0.0M
2021-05-24 32.23 32.35 32.23 32.24 0.0M
2021-05-21 32.18 32.18 32.06 32.09 0.0M
2021-05-20 32.03 32.15 32.03 32.11 0.0M
2021-05-19 31.74 31.90 31.70 31.90 0.0M
2021-05-18 32.16 32.17 31.96 31.96 0.0M
2021-05-17 32.15 32.17 32.01 32.09 0.0M
2021-05-14 32.07 32.18 32.06 32.18 0.0M
2021-05-13 31.81 31.99 31.79 31.93 0.0M
2021-05-12 31.84 31.88 31.67 31.67 0.0M
2021-05-11 31.98 32.10 31.95 32.07 0.0M
2021-05-10 32.36 32.38 32.23 32.23 0.0M
2021-05-07 32.33 32.39 32.33 32.38 0.0M
2021-05-06 32.08 32.23 32.02 32.23 0.0M
2021-05-05 32.12 32.17 32.05 32.09 0.0M
2021-05-04 32.05 32.08 31.89 32.08 0.1M
2021-05-03 32.22 32.26 32.18 32.20 0.0M
2021-04-30 32.17 32.17 32.15 32.15 0.0M
2021-04-29 32.26 32.31 32.18 32.28 0.0M
2021-04-28 32.16 32.19 32.16 32.17 0.0M
2021-04-27 32.15 32.19 32.13 32.17 0.0M
2021-04-26 32.20 32.20 32.14 32.14 0.0M
2021-04-23 32.06 32.18 32.04 32.18 0.0M
2021-04-22 32.13 32.18 31.99 32.02 0.0M
2021-04-21 32.08 32.09 32.07 32.09 0.0M
2021-04-20 32.04 32.04 31.91 31.95 0.0M
2021-04-19 32.10 32.10 32.03 32.03 0.0M
2021-04-16 32.11 32.18 32.11 32.16 0.0M
2021-04-15 32.10 32.13 32.08 32.10 0.0M
2021-04-14 32.06 32.06 31.91 31.93 0.0M
2021-04-13 31.96 32.03 31.93 32.00 0.0M
2021-04-12 31.89 31.93 31.89 31.93 0.0M
2021-04-09 31.87 31.96 31.87 31.96 0.0M
2021-04-08 31.99 31.99 31.75 31.79 0.0M
2021-04-07 31.82 31.82 31.73 31.75 0.0M
2021-04-06 31.79 31.84 31.74 31.75 0.0M
2021-04-05 31.80 31.81 31.77 31.80 0.0M
2021-04-01 31.48 31.54 31.45 31.54 0.0M
2021-03-31 31.38 31.45 31.36 31.36 0.0M
2021-03-30 31.23 31.27 31.12 31.18 0.0M
2021-03-29 31.24 31.27 31.24 31.26 0.0M
2021-03-26 31.09 31.17 31.09 31.17 0.0M
2021-03-25 30.72 30.93 30.72 30.93 0.0M
2021-03-24 31.05 31.11 30.86 30.86 0.0M
2021-03-23 31.07 31.11 30.89 30.92 0.0M
2021-03-22 31.06 31.13 31.03 31.03 0.0M
2021-03-19 30.91 30.97 30.91 30.92 0.0M
2021-03-18 31.07 31.13 30.93 30.93 0.0M
2021-03-17 31.09 31.20 31.00 31.14 0.0M
2021-03-16 31.17 31.19 31.09 31.11 0.0M
2021-03-15 31.03 31.10 30.94 31.10 0.0M
2021-03-12 30.74 31.00 30.74 30.98 0.0M
2021-03-11 30.92 31.04 30.89 30.98 0.0M
2021-03-10 30.84 30.84 30.75 30.80 0.0M
2021-03-09 30.72 30.80 30.65 30.65 0.0M
2021-03-08 30.51 30.68 30.38 30.38 0.0M
2021-03-05 30.29 30.52 29.97 30.50 0.0M
2021-03-04 30.44 30.44 30.00 30.07 0.1M
2021-03-03 30.62 30.62 30.35 30.38 0.0M
2021-03-02 30.71 30.75 30.61 30.63 0.0M
2021-03-01 30.58 30.81 30.57 30.73 0.0M
2021-02-26 30.43 30.52 30.19 30.25 0.0M
2021-02-25 30.65 30.69 30.28 30.34 0.0M
2021-02-24 30.53 30.83 30.50 30.77 0.0M
2021-02-23 30.30 30.68 30.28 30.55 0.1M
2021-02-22 30.70 30.70 30.52 30.57 0.0M
2021-02-19 30.69 30.79 30.67 30.69 0.0M
2021-02-18 30.81 30.81 30.60 30.72 0.0M
2021-02-17 30.70 30.79 30.63 30.79 0.0M
2021-02-16 30.84 30.84 30.76 30.81 0.0M
2021-02-12 30.38 30.87 30.38 30.87 0.1M
2021-02-11 30.93 30.93 30.61 30.73 0.0M
2021-02-10 30.84 30.84 30.63 30.72 0.1M
2021-02-09 30.70 30.77 30.69 30.74 0.0M
2021-02-08 30.59 30.76 30.59 30.74 0.0M
2021-02-05 30.58 30.68 30.58 30.64 0.2M
2021-02-04 30.10 30.59 30.10 30.59 0.0M
2021-02-03 30.29 30.43 30.28 30.33 0.7M
2021-02-02 29.82 30.40 29.82 30.32 0.1M
2021-02-01 30.25 30.25 29.81 30.06 0.1M
2021-01-29 30.41 30.41 29.60 29.74 0.2M
2021-01-28 30.46 30.46 29.97 30.13 0.1M
2021-01-27 30.35 30.35 29.78 29.92 0.2M
2021-01-26 30.57 30.58 30.49 30.51 0.2M
2021-01-25 30.64 30.64 30.30 30.53 0.2M
2021-01-22 30.56 30.56 30.43 30.50 0.1M
2021-01-21 30.56 30.61 30.50 30.56 0.3M
2021-01-20 30.52 30.57 30.38 30.52 0.3M
2021-01-19 30.23 30.30 30.18 30.28 0.6M