FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)

DAPR
🏛️ 미국 →
38.60
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
2024-12-31 37.36 37.36 37.19 37.21 0.0M
2024-12-30 37.11 37.31 37.11 37.26 0.0M
2024-12-27 37.29 37.31 37.25 37.31 0.0M
2024-12-26 37.39 37.44 37.34 37.43 0.4M
2024-12-24 37.37 37.42 37.29 37.39 0.2M
2024-12-23 37.13 37.27 37.11 37.27 0.0M
2024-12-20 36.95 37.21 36.95 37.13 0.0M
2024-12-19 36.97 37.05 36.95 36.95 0.0M
2024-12-18 37.34 37.36 37.02 37.02 0.0M
2024-12-17 37.35 37.37 37.33 37.33 0.0M
2024-12-16 37.33 37.35 37.33 37.35 0.0M
2024-12-13 37.38 37.38 37.29 37.33 0.0M
2024-12-12 37.32 37.39 37.32 37.34 0.0M
2024-12-11 37.31 37.37 37.30 37.36 0.0M
2024-12-10 37.35 37.37 37.27 37.29 0.0M
2024-12-09 37.39 37.41 37.28 37.30 0.0M
2024-12-06 37.36 37.36 37.30 37.34 0.0M
2024-12-05 37.35 37.37 37.29 37.32 0.0M
2024-12-04 37.30 37.36 37.28 37.32 0.0M
2024-12-03 37.25 37.34 37.25 37.30 0.0M
2024-12-02 37.26 37.28 37.24 37.28 0.0M
2024-11-29 37.20 37.26 37.20 37.26 0.0M
2024-11-27 37.18 37.20 37.18 37.20 0.0M
2024-11-26 37.18 37.23 37.17 37.20 0.0M
2024-11-25 37.13 37.15 37.12 37.14 0.0M
2024-11-22 37.03 37.13 37.02 37.10 0.0M
2024-11-21 37.02 37.04 37.00 37.04 0.0M
2024-11-20 36.89 36.96 36.87 36.96 0.0M
2024-11-19 36.89 37.02 36.89 36.99 0.0M
2024-11-18 36.89 36.99 36.89 36.97 0.0M
2024-11-15 36.89 36.91 36.86 36.91 0.0M
2024-11-14 37.07 37.17 37.05 37.05 0.0M
2024-11-13 37.08 37.12 37.08 37.08 0.0M
2024-11-12 37.12 37.13 37.04 37.08 0.2M
2024-11-11 37.09 37.12 37.04 37.08 0.0M
2024-11-08 37.08 37.11 37.07 37.07 0.0M
2024-11-07 36.95 37.05 36.95 37.01 0.0M
2024-11-06 36.95 36.95 36.86 36.95 0.0M
2024-11-05 36.53 36.70 36.53 36.66 0.0M
2024-11-04 36.48 36.55 36.48 36.49 0.0M
2024-11-01 36.58 36.58 36.46 36.50 0.0M
2024-10-31 36.50 36.55 36.43 36.45 0.0M
2024-10-30 36.72 36.73 36.66 36.67 0.0M
2024-10-29 36.72 36.73 36.70 36.73 0.0M
2024-10-28 36.70 36.72 36.68 36.70 0.0M
2024-10-25 36.75 36.76 36.64 36.64 0.0M
2024-10-24 36.65 36.67 36.62 36.66 0.0M
2024-10-23 36.95 36.95 36.63 36.63 0.0M
2024-10-22 36.63 36.78 36.61 36.74 0.0M
2024-10-21 36.69 36.74 36.65 36.72 0.0M
2024-10-18 36.76 36.76 36.69 36.72 0.0M
2024-10-17 36.68 36.68 36.62 36.66 0.0M
2024-10-16 36.57 36.65 36.57 36.65 0.0M
2024-10-15 36.66 36.66 36.55 36.62 0.0M
2024-10-14 36.61 36.69 36.61 36.67 0.0M
2024-10-11 36.47 36.62 36.47 36.58 0.0M
2024-10-10 36.52 36.52 36.44 36.50 0.0M
2024-10-09 36.42 36.51 36.42 36.51 0.0M
2024-10-08 36.36 36.44 36.36 36.43 0.0M
2024-10-07 36.36 36.40 36.26 36.30 0.0M
2024-10-04 36.37 36.44 36.34 36.44 0.0M
2024-10-03 36.37 36.37 36.26 36.31 0.1M
2024-10-02 36.35 36.38 36.32 36.37 0.0M
2024-10-01 36.27 36.40 36.27 36.35 0.0M
2024-09-30 36.38 36.48 36.38 36.48 0.0M
2024-09-27 36.47 36.51 36.43 36.43 0.0M
2024-09-26 36.45 36.46 36.40 36.43 0.0M
2024-09-25 36.41 36.41 36.39 36.40 0.0M
2024-09-24 36.41 36.52 36.35 36.45 0.0M
2024-09-23 36.39 36.42 36.36 36.39 0.0M
2024-09-20 36.29 36.37 36.29 36.37 0.0M
2024-09-19 36.33 36.42 36.32 36.37 0.0M
2024-09-18 36.18 36.27 36.08 36.14 0.0M
2024-09-17 36.18 36.18 36.11 36.15 0.0M
2024-09-16 36.02 36.16 36.02 36.15 0.0M
2024-09-13 36.11 36.17 36.08 36.12 0.0M
2024-09-12 35.88 36.04 35.88 36.01 0.0M
2024-09-11 35.68 35.90 35.58 35.90 0.0M
2024-09-10 35.75 35.75 35.58 35.74 0.0M
2024-09-09 35.64 35.68 35.56 35.65 0.0M
2024-09-06 35.78 35.78 35.42 35.45 0.0M
2024-09-05 35.67 35.80 35.65 35.79 0.0M
2024-09-04 35.82 35.86 35.70 35.78 0.0M
2024-09-03 35.98 35.98 35.79 35.79 0.0M
2024-08-30 36.03 36.17 36.03 36.14 0.0M
2024-08-29 36.06 36.06 35.94 35.97 0.0M
2024-08-28 35.94 36.00 35.94 35.98 0.0M
2024-08-27 36.04 36.07 36.03 36.06 0.0M
2024-08-26 36.05 36.06 35.98 36.00 0.0M
2024-08-23 36.05 36.05 35.92 36.05 0.0M
2024-08-22 35.98 35.98 35.82 35.84 0.0M
2024-08-21 35.98 36.00 35.95 36.00 0.0M
2024-08-20 35.97 35.97 35.93 35.94 0.0M
2024-08-19 35.85 35.94 35.85 35.94 0.0M
2024-08-16 35.79 35.83 35.78 35.82 0.0M
2024-08-15 35.76 35.77 35.76 35.76 0.0M
2024-08-14 35.38 35.53 35.38 35.52 0.0M
2024-08-13 35.26 35.46 35.26 35.40 0.0M
2024-08-12 35.11 35.22 35.09 35.14 0.0M
2024-08-09 35.05 35.18 35.03 35.14 0.0M
2024-08-08 34.85 35.02 34.81 35.01 0.0M
2024-08-07 35.01 35.06 34.62 34.62 0.0M
2024-08-06 34.68 34.99 34.68 34.78 0.0M
2024-08-05 34.36 34.75 34.33 34.50 0.0M
2024-08-02 34.95 35.05 34.95 35.05 0.0M
2024-08-01 35.65 35.65 35.27 35.36 0.1M
2024-07-31 35.55 35.65 35.55 35.60 0.0M
2024-07-30 35.47 35.47 35.25 35.36 0.0M
2024-07-29 35.47 35.49 35.33 35.42 0.0M
2024-07-26 35.34 35.42 35.32 35.33 0.0M
2024-07-25 35.25 35.35 35.18 35.21 0.0M
2024-07-24 35.45 35.46 35.25 35.25 0.0M
2024-07-23 35.59 35.71 35.57 35.62 0.0M
2024-07-22 35.63 35.68 35.54 35.65 0.0M
2024-07-19 35.60 35.60 35.48 35.48 0.0M
2024-07-18 35.73 35.74 35.52 35.56 0.0M
2024-07-17 35.62 35.77 35.62 35.66 0.0M
2024-07-16 35.80 35.86 35.77 35.84 0.0M
2024-07-15 35.90 35.90 35.76 35.78 0.0M
2024-07-12 35.77 35.83 35.74 35.75 0.0M
2024-07-11 35.78 35.78 35.63 35.69 0.0M
2024-07-10 35.68 35.75 35.65 35.75 0.0M
2024-07-09 35.74 35.74 35.61 35.63 0.0M
2024-07-08 35.61 35.62 35.61 35.62 0.0M
2024-07-05 35.55 35.61 35.53 35.61 0.0M
2024-07-03 35.50 35.52 35.48 35.52 0.0M
2024-07-02 35.39 35.46 35.37 35.46 0.0M
2024-07-01 35.34 35.38 35.26 35.36 0.1M
2024-06-28 35.42 35.45 35.32 35.33 0.0M
2024-06-27 35.31 35.34 35.29 35.33 0.0M
2024-06-26 35.24 35.33 35.24 35.33 0.0M
2024-06-25 35.22 35.29 35.22 35.29 0.0M
2024-06-24 35.27 35.33 35.21 35.23 0.0M
2024-06-21 35.26 35.32 35.23 35.24 0.0M
2024-06-20 35.33 35.38 35.26 35.28 0.0M
2024-06-18 35.28 35.34 35.28 35.34 0.0M
2024-06-17 35.15 35.36 35.15 35.29 0.0M
2024-06-14 35.16 35.18 35.11 35.18 0.0M
2024-06-13 35.11 35.19 35.08 35.18 0.0M
2024-06-12 35.15 35.21 35.07 35.14 0.0M
2024-06-11 34.91 35.00 34.87 34.97 0.0M
2024-06-10 34.86 34.95 34.86 34.93 0.0M
2024-06-07 34.87 35.00 34.87 34.90 0.0M
2024-06-06 34.90 34.91 34.84 34.90 0.0M
2024-06-05 34.75 34.91 34.74 34.91 0.0M
2024-06-04 34.62 34.76 34.62 34.74 0.0M
2024-06-03 34.73 34.73 34.54 34.68 0.2M
2024-05-31 34.46 34.67 34.44 34.65 0.0M
2024-05-30 34.62 34.62 34.48 34.50 0.0M
2024-05-29 34.64 34.69 34.64 34.64 0.0M
2024-05-28 34.76 34.78 34.68 34.74 0.0M
2024-05-24 34.70 34.76 34.70 34.73 0.0M
2024-05-23 34.78 34.79 34.55 34.59 0.0M
2024-05-22 34.72 34.79 34.66 34.69 0.1M
2024-05-21 34.75 34.75 34.72 34.75 0.0M
2024-05-20 34.67 34.76 34.65 34.70 0.0M
2024-05-17 34.64 34.69 34.62 34.65 0.0M
2024-05-16 34.69 34.72 34.65 34.65 0.0M
2024-05-15 34.53 34.70 34.52 34.70 0.0M
2024-05-14 34.39 34.48 34.36 34.45 0.0M
2024-05-13 34.44 34.44 34.33 34.38 0.0M
2024-05-10 34.40 34.44 34.28 34.38 0.0M
2024-05-09 34.20 34.33 34.20 34.33 0.0M
2024-05-08 34.17 34.25 34.17 34.22 0.0M
2024-05-07 34.20 34.27 34.19 34.21 0.0M
2024-05-06 34.06 34.22 34.06 34.22 0.0M
2024-05-03 34.01 34.06 33.90 34.01 0.1M
2024-05-02 33.76 33.82 33.62 33.75 0.1M
2024-05-01 33.65 33.88 33.59 33.62 0.2M
2024-04-30 33.94 33.94 33.71 33.71 0.0M
2024-04-29 33.98 33.98 33.85 33.96 0.1M
2024-04-26 33.87 33.95 33.87 33.90 0.1M
2024-04-25 33.70 33.81 33.49 33.69 0.1M
2024-04-24 33.85 33.85 33.72 33.81 0.1M
2024-04-23 33.69 33.82 33.69 33.77 0.0M
2024-04-22 33.55 33.70 33.43 33.57 0.1M
2024-04-19 33.42 33.45 33.39 33.41 0.8M
2024-04-18 33.41 33.44 33.36 33.42 0.3M
2024-04-17 33.40 33.44 33.35 33.39 0.0M
2024-04-16 33.35 33.41 33.34 33.36 0.0M
2024-04-15 33.40 33.41 33.35 33.37 0.0M
2024-04-12 33.34 33.40 33.34 33.34 0.0M
2024-04-11 33.34 33.41 33.32 33.36 0.0M
2024-04-10 33.32 33.38 33.32 33.33 0.0M
2024-04-09 33.33 33.39 33.30 33.33 0.0M
2024-04-08 33.32 33.39 33.32 33.32 0.0M
2024-04-05 33.35 33.38 33.30 33.31 0.0M
2024-04-04 33.31 33.35 33.27 33.33 0.0M
2024-04-03 33.30 33.36 33.28 33.34 0.0M
2024-04-02 33.29 33.33 33.27 33.29 0.0M
2024-04-01 33.25 33.36 33.25 33.30 0.0M
2024-03-28 33.31 33.31 33.26 33.28 0.0M
2024-03-27 33.29 33.29 33.26 33.28 0.0M
2024-03-26 33.31 33.31 33.24 33.27 0.0M
2024-03-25 33.28 33.28 33.25 33.26 0.0M
2024-03-22 33.25 33.28 33.23 33.26 0.0M
2024-03-21 33.24 33.28 33.21 33.24 0.0M
2024-03-20 33.22 33.28 33.18 33.18 0.6M
2024-03-19 33.25 33.26 33.17 33.23 0.3M
2024-03-18 33.25 33.25 33.18 33.24 0.0M
2024-03-15 33.21 33.24 33.17 33.18 0.0M
2024-03-14 33.20 33.24 33.15 33.20 0.0M
2024-03-13 33.20 33.22 33.18 33.19 0.0M
2024-03-12 33.18 33.26 33.18 33.21 0.0M
2024-03-11 33.15 33.18 33.12 33.14 0.0M
2024-03-08 33.16 33.19 33.14 33.14 0.0M
2024-03-07 33.14 33.18 33.12 33.14 0.0M
2024-03-06 33.12 33.18 33.10 33.14 0.0M
2024-03-05 33.13 33.15 33.11 33.12 0.0M
2024-03-04 33.14 33.19 33.11 33.16 0.0M
2024-03-01 33.12 33.17 33.10 33.14 0.0M
2024-02-29 33.08 33.14 33.07 33.13 0.0M
2024-02-28 33.06 33.14 33.06 33.10 0.0M
2024-02-27 33.08 33.13 33.07 33.12 0.0M
2024-02-26 33.08 33.13 33.05 33.07 0.0M
2024-02-23 33.12 33.12 33.05 33.06 0.0M
2024-02-22 33.02 33.10 33.01 33.01 0.1M
2024-02-21 32.98 33.00 32.82 32.97 0.2M
2024-02-20 32.95 33.00 32.95 32.96 0.0M
2024-02-16 32.98 33.02 32.97 32.98 0.0M
2024-02-15 32.98 32.98 32.93 32.98 0.0M
2024-02-14 32.95 32.95 32.91 32.95 0.0M
2024-02-13 32.89 32.90 32.85 32.87 0.0M
2024-02-12 32.97 32.98 32.94 32.94 0.0M
2024-02-09 32.97 32.97 32.93 32.95 0.1M
2024-02-08 32.92 32.92 32.91 32.92 0.0M
2024-02-07 32.89 32.95 32.89 32.91 0.0M
2024-02-06 32.89 32.89 32.84 32.87 0.0M
2024-02-05 32.85 32.88 32.83 32.85 0.0M
2024-02-02 32.86 32.90 32.82 32.83 0.0M
2024-02-01 32.73 32.80 32.70 32.79 0.0M
2024-01-31 32.78 32.78 32.70 32.70 0.1M
2024-01-30 32.80 32.84 32.79 32.82 0.0M
2024-01-29 32.76 32.80 32.75 32.79 0.0M
2024-01-26 32.74 32.77 32.73 32.74 0.0M
2024-01-25 32.76 32.76 32.71 32.73 0.0M
2024-01-24 32.77 32.77 32.70 32.70 0.1M
2024-01-23 32.66 32.73 32.66 32.70 0.0M
2024-01-22 32.64 32.69 32.63 32.65 0.0M
2024-01-19 32.56 32.64 32.56 32.62 0.0M
2024-01-18 32.47 32.50 32.43 32.50 0.0M
2024-01-17 32.41 32.41 32.33 32.40 0.0M
2024-01-16 32.42 32.50 32.42 32.47 0.0M
2024-01-12 32.51 32.55 32.48 32.51 0.0M
2024-01-11 32.47 32.50 32.43 32.48 0.0M
2024-01-10 32.42 32.52 32.42 32.47 0.0M
2024-01-09 32.37 32.43 32.35 32.43 0.0M
2024-01-08 32.28 32.41 32.28 32.41 0.0M
2024-01-05 32.27 32.31 32.21 32.25 0.0M
2024-01-04 32.19 32.27 32.19 32.21 0.0M
2024-01-03 32.25 32.28 32.21 32.21 0.0M
2024-01-02 32.29 32.34 32.27 32.33 0.0M