FT Vest U.S. Equity Buffer ETF - March (FMAR)

FMAR
🏛️ 미국 →
46.31
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 33.15 33.19 33.15 33.19 0.0M
2021-12-30 33.25 33.25 33.19 33.19 0.0M
2021-12-29 33.20 33.21 33.18 33.18 0.0M
2021-12-28 33.18 33.18 33.16 33.16 0.0M
2021-12-27 33.13 33.14 33.10 33.13 0.0M
2021-12-23 33.03 33.05 33.03 33.05 0.0M
2021-12-22 32.84 32.94 32.84 32.93 0.0M
2021-12-21 32.73 32.82 32.70 32.82 0.1M
2021-12-20 32.55 32.67 32.49 32.67 0.0M
2021-12-17 32.79 32.86 32.77 32.77 0.0M
2021-12-16 32.93 32.93 32.89 32.89 0.0M
2021-12-15 32.77 32.98 32.77 32.98 0.0M
2021-12-14 32.76 32.83 32.76 32.83 0.0M
2021-12-13 32.89 32.89 32.89 32.89 0.0M
2021-12-10 32.99 32.99 32.92 32.93 0.0M
2021-12-09 32.97 32.97 32.88 32.88 0.0M
2021-12-08 32.83 32.91 32.83 32.91 0.0M
2021-12-07 32.77 32.86 32.77 32.82 0.0M
2021-12-06 32.44 32.58 32.41 32.52 0.0M
2021-12-03 32.41 32.41 32.25 32.34 0.0M
2021-12-02 32.52 32.56 32.52 32.53 0.0M
2021-12-01 32.78 32.78 32.40 32.42 0.0M
2021-11-30 32.68 32.70 32.53 32.53 0.0M
2021-11-29 32.69 32.77 32.69 32.77 0.0M
2021-11-26 32.69 32.69 32.56 32.60 0.0M
2021-11-24 32.81 32.88 32.79 32.88 0.0M
2021-11-23 32.79 32.88 32.76 32.88 0.0M
2021-11-22 32.92 32.97 32.84 32.87 0.0M
2021-11-19 32.86 32.89 32.85 32.88 0.0M
2021-11-18 32.87 32.91 32.87 32.90 0.0M
2021-11-17 32.87 32.92 32.87 32.87 0.0M
2021-11-16 32.89 32.94 32.89 32.94 0.0M
2021-11-15 32.93 32.93 32.89 32.89 0.0M
2021-11-12 32.89 32.89 32.89 32.89 0.0M
2021-11-11 32.84 32.84 32.78 32.81 0.0M
2021-11-10 32.81 32.84 32.79 32.79 0.0M
2021-11-09 32.81 32.85 32.80 32.85 0.0M
2021-11-08 32.88 32.89 32.84 32.88 0.0M
2021-11-05 32.97 32.97 32.91 32.91 0.0M
2021-11-04 32.93 32.93 32.88 32.91 0.0M
2021-11-03 32.81 32.87 32.78 32.87 0.0M
2021-11-02 32.77 32.77 32.75 32.77 0.0M
2021-11-01 32.71 32.74 32.71 32.74 0.0M
2021-10-29 32.66 32.70 32.65 32.70 0.0M
2021-10-28 32.70 32.70 32.70 32.70 0.0M
2021-10-27 32.63 32.63 32.63 32.63 0.0M
2021-10-26 32.66 32.71 32.66 32.70 0.0M
2021-10-25 32.63 32.69 32.62 32.66 0.0M
2021-10-22 32.61 32.61 32.61 32.61 0.0M
2021-10-21 32.62 32.62 32.62 32.62 0.0M
2021-10-20 32.61 32.63 32.52 32.60 0.0M
2021-10-19 32.58 32.59 32.53 32.55 0.0M
2021-10-18 32.39 32.46 32.39 32.46 0.0M
2021-10-15 32.41 32.46 32.41 32.43 0.0M
2021-10-14 32.28 32.36 32.28 32.33 0.0M
2021-10-13 32.06 32.08 32.03 32.08 0.0M
2021-10-12 32.02 32.02 32.02 32.02 0.0M
2021-10-11 32.14 32.14 32.03 32.03 0.0M
2021-10-08 32.14 32.14 32.13 32.13 0.0M
2021-10-07 32.20 32.20 32.13 32.13 0.0M
2021-10-06 31.88 32.03 31.80 32.03 0.0M
2021-10-05 31.98 32.04 31.94 31.96 0.0M
2021-10-04 31.71 31.77 31.71 31.77 0.0M
2021-10-01 31.84 32.03 31.75 31.97 0.0M
2021-09-30 31.95 31.95 31.77 31.77 0.0M
2021-09-29 31.91 32.01 31.91 31.94 0.0M
2021-09-28 31.92 31.92 31.90 31.90 0.0M
2021-09-27 32.23 32.23 32.20 32.20 0.0M
2021-09-24 32.23 32.23 32.23 32.23 0.0M
2021-09-23 32.20 32.25 32.18 32.18 0.0M
2021-09-22 31.96 32.07 31.95 31.97 0.0M
2021-09-21 31.91 31.93 31.81 31.86 0.0M
2021-09-20 31.64 31.79 31.64 31.79 0.0M
2021-09-17 32.15 32.15 32.09 32.10 0.0M
2021-09-16 32.20 32.24 32.20 32.24 0.0M
2021-09-15 32.15 32.26 32.15 32.26 0.0M
2021-09-14 32.14 32.17 32.11 32.12 0.0M
2021-09-13 32.26 32.26 32.12 32.18 0.0M
2021-09-10 32.23 32.23 32.15 32.15 0.0M
2021-09-09 32.28 32.31 32.25 32.25 0.0M
2021-09-08 32.25 32.28 32.23 32.28 0.0M
2021-09-07 32.30 32.33 32.30 32.33 0.0M
2021-09-03 32.38 32.38 32.37 32.37 0.0M
2021-09-02 32.39 32.39 32.32 32.37 0.0M
2021-09-01 32.30 32.35 32.29 32.30 0.0M
2021-08-31 32.29 32.32 32.26 32.32 0.0M
2021-08-30 32.38 32.38 32.32 32.36 0.0M
2021-08-27 32.30 32.30 32.30 32.30 0.0M
2021-08-26 32.19 32.21 32.09 32.14 0.0M
2021-08-25 32.20 32.27 32.20 32.25 0.0M
2021-08-24 32.20 32.21 32.17 32.21 0.0M
2021-08-23 32.18 32.20 32.17 32.20 0.0M
2021-08-20 31.99 32.06 31.99 32.06 0.0M
2021-08-19 31.90 31.98 31.89 31.89 0.0M
2021-08-18 32.16 32.16 31.99 31.99 0.0M
2021-08-17 32.15 32.15 32.09 32.11 0.0M
2021-08-16 32.10 32.23 32.10 32.21 0.0M
2021-08-13 32.19 32.19 32.17 32.19 0.0M
2021-08-12 32.17 32.18 32.17 32.18 0.0M
2021-08-11 32.09 32.17 32.03 32.07 0.0M
2021-08-10 32.08 32.15 32.07 32.09 0.0M
2021-08-09 32.07 32.07 32.06 32.07 0.0M
2021-08-06 32.05 32.09 32.05 32.09 0.0M
2021-08-05 31.99 32.03 31.99 32.03 0.0M
2021-08-04 31.92 31.96 31.90 31.96 0.0M
2021-08-03 31.90 32.01 31.84 32.01 0.0M
2021-08-02 31.90 31.94 31.89 31.93 0.0M
2021-07-30 31.95 31.96 31.90 31.90 0.0M
2021-07-29 32.03 32.03 32.01 32.01 0.0M
2021-07-28 31.92 31.98 31.92 31.94 0.0M
2021-07-27 31.90 31.92 31.90 31.92 0.0M
2021-07-26 32.00 32.00 32.00 32.00 0.0M
2021-07-23 32.00 32.00 32.00 32.00 0.0M
2021-07-22 31.81 31.86 31.81 31.86 0.0M
2021-07-21 31.75 31.84 31.74 31.82 0.0M
2021-07-20 31.49 31.76 31.49 31.72 0.0M
2021-07-19 31.38 31.40 31.30 31.40 0.0M
2021-07-16 31.78 31.85 31.71 31.71 0.1M
2021-07-15 31.78 31.85 31.74 31.79 0.0M
2021-07-14 31.97 31.97 31.85 31.87 0.0M
2021-07-13 31.91 31.94 31.86 31.86 0.0M
2021-07-12 31.84 31.95 31.84 31.92 0.0M
2021-07-09 31.78 31.89 31.78 31.89 0.0M
2021-07-08 31.59 31.65 31.57 31.65 0.0M
2021-07-07 31.75 31.87 31.75 31.86 0.0M
2021-07-06 31.76 31.81 31.73 31.81 0.0M
2021-07-02 31.74 31.87 31.74 31.85 0.0M
2021-07-01 31.68 31.78 31.68 31.75 0.0M
2021-06-30 31.67 31.67 31.67 31.67 0.0M
2021-06-29 31.71 31.71 31.63 31.67 0.0M
2021-06-28 31.66 31.67 31.65 31.66 0.0M
2021-06-25 31.60 31.65 31.60 31.65 0.0M
2021-06-24 31.64 31.64 31.60 31.60 0.0M
2021-06-23 31.55 31.55 31.51 31.52 0.0M
2021-06-22 31.33 31.49 31.32 31.49 0.0M
2021-06-21 31.37 31.37 31.34 31.37 0.0M
2021-06-18 31.17 31.19 31.15 31.15 0.0M
2021-06-17 31.40 31.41 31.29 31.41 0.0M
2021-06-16 31.47 31.47 31.31 31.41 0.0M
2021-06-15 31.45 31.47 31.44 31.47 0.0M
2021-06-14 31.46 31.49 31.41 31.48 0.0M
2021-06-11 31.44 31.46 31.41 31.46 0.0M
2021-06-10 31.37 31.42 31.37 31.42 0.0M
2021-06-09 31.29 31.36 31.29 31.31 0.0M
2021-06-08 31.31 31.35 31.20 31.32 0.0M
2021-06-07 31.29 31.32 31.28 31.31 0.0M
2021-06-04 31.26 31.32 31.26 31.32 0.0M
2021-06-03 31.11 31.21 31.11 31.17 0.0M
2021-06-02 31.27 31.29 31.23 31.27 0.0M
2021-06-01 31.29 31.29 31.22 31.25 0.5M
2021-05-28 31.27 31.29 31.22 31.24 0.0M
2021-05-27 31.22 31.23 31.19 31.20 0.0M
2021-05-26 31.15 31.16 31.05 31.13 0.0M
2021-05-25 31.13 31.16 31.06 31.10 0.0M
2021-05-24 31.12 31.19 31.09 31.13 0.0M
2021-05-21 30.94 30.94 30.94 30.94 0.0M
2021-05-20 30.76 30.95 30.76 30.94 0.0M
2021-05-19 30.54 30.72 30.48 30.71 0.0M
2021-05-18 30.98 30.98 30.85 30.85 0.0M
2021-05-17 30.91 30.96 30.90 30.96 0.0M
2021-05-14 30.92 31.02 30.92 31.02 0.0M
2021-05-13 30.73 30.80 30.64 30.73 0.0M
2021-05-12 30.72 30.72 30.45 30.47 0.0M
2021-05-11 30.89 30.92 30.78 30.91 0.0M
2021-05-10 31.20 31.20 31.06 31.06 0.0M
2021-05-07 31.25 31.26 31.22 31.22 0.0M
2021-05-06 30.93 31.07 30.84 31.07 0.0M
2021-05-05 30.96 30.99 30.93 30.93 0.0M
2021-05-04 31.00 31.00 30.81 30.92 0.0M
2021-05-03 31.04 31.04 31.04 31.04 0.0M
2021-04-30 31.02 31.05 30.96 31.01 0.0M
2021-04-29 31.11 31.14 31.02 31.11 0.0M
2021-04-28 31.05 31.05 31.01 31.02 0.0M
2021-04-27 30.99 30.99 30.99 30.99 0.0M
2021-04-26 31.03 31.05 30.98 31.02 0.0M
2021-04-23 30.87 31.05 30.87 31.00 0.0M
2021-04-22 30.99 31.02 30.82 30.83 0.0M
2021-04-21 30.84 30.98 30.84 30.98 0.0M
2021-04-20 30.88 30.90 30.75 30.78 0.0M
2021-04-19 30.95 30.95 30.85 30.90 0.1M
2021-04-16 31.02 31.03 30.97 31.01 0.0M
2021-04-15 30.87 30.96 30.87 30.93 0.0M
2021-04-14 30.84 30.86 30.76 30.76 0.1M
2021-04-13 30.79 30.85 30.78 30.83 0.0M
2021-04-12 30.73 30.80 30.73 30.80 0.0M
2021-04-09 30.69 30.80 30.68 30.80 0.0M
2021-04-08 30.66 30.67 30.63 30.66 0.0M
2021-04-07 30.59 30.60 30.54 30.59 0.1M
2021-04-06 30.60 30.62 30.52 30.52 0.1M
2021-04-05 30.50 30.64 30.43 30.61 0.1M
2021-04-01 30.23 30.28 30.19 30.26 0.0M
2021-03-31 30.07 30.20 30.06 30.06 0.3M
2021-03-30 29.96 30.03 29.91 29.96 0.0M
2021-03-29 30.03 30.10 29.89 30.04 0.0M
2021-03-26 29.79 29.98 29.79 29.98 0.0M
2021-03-25 29.56 29.75 29.43 29.70 0.1M
2021-03-24 29.97 29.97 29.64 29.65 0.1M
2021-03-23 29.93 29.93 29.66 29.71 0.3M
2021-03-22 29.71 29.93 29.68 29.80 0.7M