FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)

DAUG
🏛️ 미국 →
43.47
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 35.28 35.42 35.28 35.34 0.0M
2021-12-30 35.44 35.44 35.35 35.35 0.0M
2021-12-29 35.35 35.36 35.32 35.35 0.0M
2021-12-28 35.31 35.37 35.28 35.32 0.0M
2021-12-27 35.24 35.33 35.24 35.33 0.0M
2021-12-23 35.17 35.22 35.17 35.22 0.0M
2021-12-22 34.97 35.14 34.97 35.11 0.0M
2021-12-21 34.86 35.00 34.86 35.00 0.0M
2021-12-20 34.66 34.81 34.65 34.81 0.0M
2021-12-17 34.95 35.01 34.90 34.90 0.0M
2021-12-16 35.17 35.20 34.95 35.06 0.0M
2021-12-15 34.95 35.16 34.92 35.14 0.0M
2021-12-14 34.90 35.00 34.90 34.97 0.0M
2021-12-13 35.12 35.12 35.06 35.08 0.0M
2021-12-10 35.11 35.18 35.11 35.17 0.0M
2021-12-09 35.13 35.15 35.05 35.06 0.0M
2021-12-08 35.10 35.16 35.05 35.14 0.0M
2021-12-07 34.99 35.14 34.94 35.04 0.0M
2021-12-06 34.82 34.83 34.76 34.81 0.0M
2021-12-03 34.78 34.82 34.45 34.59 0.0M
2021-12-02 34.67 34.83 34.67 34.75 0.0M
2021-12-01 34.85 34.91 34.68 34.68 0.0M
2021-11-30 34.97 34.97 34.73 34.76 0.0M
2021-11-29 34.85 35.01 34.84 34.97 0.0M
2021-11-26 34.82 34.84 34.74 34.84 0.0M
2021-11-24 35.07 35.08 35.05 35.08 0.0M
2021-11-23 35.10 35.13 34.98 35.13 0.1M
2021-11-22 35.11 35.23 35.04 35.04 0.0M
2021-11-19 35.13 35.19 35.11 35.13 0.0M
2021-11-18 35.09 35.20 35.04 35.14 0.0M
2021-11-17 35.06 35.20 35.06 35.08 0.1M
2021-11-16 35.14 35.22 35.12 35.16 0.0M
2021-11-15 35.13 35.17 35.11 35.11 0.0M
2021-11-12 35.07 35.14 35.07 35.10 0.0M
2021-11-11 35.04 35.07 35.02 35.05 0.0M
2021-11-10 35.15 35.18 34.98 35.05 0.0M
2021-11-09 35.16 35.16 35.07 35.13 0.0M
2021-11-08 35.18 35.18 35.11 35.17 0.0M
2021-11-05 35.27 35.27 35.07 35.15 0.0M
2021-11-04 35.15 35.15 35.11 35.11 0.0M
2021-11-03 34.98 35.09 34.96 35.09 0.0M
2021-11-02 34.94 35.06 34.94 35.02 0.0M
2021-11-01 34.90 34.99 34.88 34.98 0.0M
2021-10-29 34.84 35.01 34.82 34.91 0.0M
2021-10-28 34.82 34.98 34.82 34.93 0.0M
2021-10-27 34.90 34.95 34.82 34.85 0.0M
2021-10-26 34.95 34.96 34.90 34.95 0.1M
2021-10-25 34.77 34.94 34.77 34.94 0.0M
2021-10-22 34.79 34.84 34.78 34.81 0.1M
2021-10-21 34.81 34.84 34.78 34.82 0.0M
2021-10-20 34.70 34.82 34.70 34.79 0.0M
2021-10-19 34.70 34.70 34.63 34.68 0.0M
2021-10-18 34.56 34.70 34.53 34.69 0.1M
2021-10-15 34.61 34.66 34.56 34.65 0.0M
2021-10-14 34.36 34.53 34.36 34.49 0.0M
2021-10-13 34.30 34.30 34.17 34.26 0.0M
2021-10-12 34.26 34.32 34.22 34.25 0.0M
2021-10-11 34.44 34.45 34.26 34.26 0.0M
2021-10-08 34.34 34.43 34.33 34.33 0.0M
2021-10-07 34.45 34.49 34.35 34.35 0.0M
2021-10-06 34.13 34.25 34.06 34.25 0.0M
2021-10-05 34.24 34.30 34.19 34.19 0.0M
2021-10-04 34.20 34.20 33.96 34.03 0.1M
2021-10-01 34.09 34.28 34.01 34.28 0.1M
2021-09-30 34.34 34.34 34.11 34.11 0.0M
2021-09-29 34.35 34.35 34.23 34.27 0.0M
2021-09-28 34.45 34.45 34.13 34.24 0.0M
2021-09-27 34.57 34.58 34.50 34.55 0.0M
2021-09-24 34.51 34.57 34.46 34.54 0.0M
2021-09-23 34.53 34.58 34.48 34.54 0.0M
2021-09-22 34.34 34.44 34.22 34.27 0.0M
2021-09-21 34.32 34.34 34.07 34.21 0.0M
2021-09-20 34.32 34.32 34.00 34.16 0.3M
2021-09-17 34.50 34.50 34.38 34.43 0.0M
2021-09-16 34.60 34.62 34.43 34.60 0.0M
2021-09-15 34.43 34.59 34.43 34.59 0.1M
2021-09-14 34.61 34.61 34.45 34.47 0.0M
2021-09-13 34.62 34.62 34.40 34.52 0.0M
2021-09-10 34.69 34.69 34.52 34.52 0.0M
2021-09-09 34.65 34.71 34.60 34.60 0.0M
2021-09-08 34.63 34.67 34.59 34.61 0.0M
2021-09-07 34.64 34.72 34.64 34.67 0.1M
2021-09-03 34.74 34.74 34.63 34.70 0.0M
2021-09-02 34.78 34.78 34.64 34.68 0.0M
2021-09-01 34.72 34.75 34.68 34.68 0.0M
2021-08-31 34.69 34.72 34.66 34.70 0.0M
2021-08-30 34.71 34.74 34.65 34.74 0.0M
2021-08-27 34.55 34.69 34.54 34.67 0.0M
2021-08-26 34.60 34.62 34.47 34.55 0.1M
2021-08-25 34.60 34.63 34.50 34.62 0.1M
2021-08-24 34.58 34.61 34.53 34.59 0.1M
2021-08-23 34.73 34.73 34.39 34.53 0.1M
2021-08-20 34.49 34.50 34.33 34.35 0.3M
2021-08-19 34.42 34.53 34.42 34.46 0.0M
2021-08-18 34.50 34.51 34.38 34.42 0.1M
2021-08-17 34.39 34.50 34.37 34.41 0.1M
2021-08-16 34.35 34.43 34.35 34.43 0.0M
2021-08-13 34.43 34.45 34.42 34.45 0.0M
2021-08-12 34.38 34.44 34.38 34.44 0.0M
2021-08-11 34.34 34.44 34.34 34.44 0.0M
2021-08-10 34.43 34.47 34.43 34.47 0.0M
2021-08-09 34.36 34.45 34.36 34.45 0.0M
2021-08-06 34.35 34.44 34.35 34.44 0.0M
2021-08-05 34.49 34.50 34.35 34.35 0.0M
2021-08-04 34.45 34.46 34.35 34.43 0.0M
2021-08-03 34.35 34.42 34.35 34.42 0.0M
2021-08-02 34.45 34.50 34.33 34.42 0.0M
2021-07-30 34.33 34.45 34.33 34.45 0.0M
2021-07-29 34.33 34.49 34.33 34.46 0.0M
2021-07-28 34.33 34.41 34.32 34.41 0.0M
2021-07-27 34.32 34.46 34.32 34.39 0.0M
2021-07-26 34.32 34.47 34.32 34.40 0.0M
2021-07-23 34.41 34.41 34.32 34.41 0.0M
2021-07-22 34.32 34.38 34.32 34.37 0.0M
2021-07-21 34.31 34.43 34.31 34.40 0.0M
2021-07-20 34.31 34.41 34.30 34.37 0.0M
2021-07-19 34.29 34.30 34.26 34.30 0.0M
2021-07-16 34.31 34.38 34.31 34.38 0.0M
2021-07-15 34.32 34.39 34.31 34.39 0.0M
2021-07-14 34.37 34.39 34.31 34.38 0.0M
2021-07-13 34.47 34.48 34.31 34.38 0.0M
2021-07-12 34.40 34.43 34.32 34.39 0.0M
2021-07-09 34.31 34.38 34.30 34.38 0.0M
2021-07-08 34.29 34.45 34.29 34.32 0.0M
2021-07-07 34.45 34.46 34.36 34.38 0.0M
2021-07-06 34.30 34.37 34.30 34.37 0.0M
2021-07-02 34.30 34.39 34.30 34.38 0.0M
2021-07-01 34.30 34.43 34.29 34.37 0.0M
2021-06-30 34.28 34.37 34.28 34.37 0.0M
2021-06-29 34.44 34.45 34.31 34.37 0.0M
2021-06-28 34.28 34.45 34.28 34.36 0.0M
2021-06-25 34.20 34.43 34.20 34.35 0.0M
2021-06-24 34.28 34.34 34.28 34.34 0.0M
2021-06-23 34.42 34.42 34.34 34.37 0.0M
2021-06-22 34.15 34.41 34.15 34.33 0.0M
2021-06-21 34.37 34.37 34.21 34.28 0.0M
2021-06-18 34.22 34.34 34.22 34.22 0.0M
2021-06-17 34.25 34.29 34.23 34.28 0.0M
2021-06-16 34.24 34.39 34.23 34.26 0.0M
2021-06-15 34.38 34.38 34.26 34.30 0.0M
2021-06-14 34.26 34.35 34.26 34.30 0.0M
2021-06-11 34.52 34.52 34.27 34.30 0.0M
2021-06-10 34.21 34.34 34.21 34.29 0.0M
2021-06-09 34.28 34.35 34.20 34.34 0.0M
2021-06-08 34.22 34.37 34.22 34.29 0.0M
2021-06-07 34.33 34.35 34.20 34.25 0.0M
2021-06-04 34.21 34.28 34.19 34.25 0.0M
2021-06-03 34.30 34.31 34.20 34.21 0.0M
2021-06-02 34.24 34.26 34.17 34.17 0.1M
2021-06-01 34.21 34.31 34.15 34.15 0.1M
2021-05-28 34.22 34.22 34.17 34.17 0.0M
2021-05-27 34.21 34.21 34.19 34.20 0.0M
2021-05-26 34.10 34.19 34.10 34.17 0.0M
2021-05-25 34.10 34.20 34.09 34.15 0.0M
2021-05-24 34.12 34.23 34.09 34.19 0.1M
2021-05-21 34.18 34.18 34.04 34.16 0.0M
2021-05-20 34.13 34.15 34.08 34.08 0.0M
2021-05-19 33.77 34.01 33.77 34.01 0.0M
2021-05-18 34.08 34.14 34.01 34.04 0.0M
2021-05-17 34.02 34.11 33.98 34.07 0.0M
2021-05-14 34.00 34.10 34.00 34.10 0.0M
2021-05-13 33.74 34.04 33.74 33.98 0.0M
2021-05-12 33.96 33.96 33.84 33.84 0.0M
2021-05-11 33.80 34.07 33.80 34.04 0.0M
2021-05-10 34.23 34.23 34.06 34.11 0.0M
2021-05-07 34.06 34.14 34.06 34.09 0.0M
2021-05-06 34.02 34.15 34.01 34.09 0.0M
2021-05-05 34.03 34.15 34.01 34.07 0.0M
2021-05-04 34.06 34.10 33.96 34.04 0.0M
2021-05-03 33.95 34.14 33.95 34.09 0.0M
2021-04-30 34.02 34.07 34.02 34.03 0.0M
2021-04-29 34.08 34.11 34.04 34.05 0.0M
2021-04-28 34.12 34.15 34.02 34.09 0.7M
2021-04-27 34.01 34.09 34.01 34.09 0.0M
2021-04-26 34.08 34.08 34.04 34.07 0.0M
2021-04-23 34.00 34.08 34.00 34.02 0.0M
2021-04-22 34.06 34.06 33.96 33.99 0.0M
2021-04-21 33.97 34.06 33.97 34.06 0.0M
2021-04-20 34.01 34.02 33.93 33.99 0.0M
2021-04-19 34.03 34.05 33.98 34.04 0.0M
2021-04-16 34.06 34.06 34.01 34.03 0.0M
2021-04-15 34.04 34.07 34.00 34.03 0.0M
2021-04-14 33.99 34.08 33.96 34.01 0.0M
2021-04-13 33.94 34.04 33.94 34.04 0.0M
2021-04-12 33.93 33.98 33.92 33.96 0.0M
2021-04-09 33.97 34.03 33.90 33.96 0.0M
2021-04-08 33.91 33.96 33.91 33.95 0.0M
2021-04-07 33.89 33.99 33.89 33.94 0.0M
2021-04-06 33.88 33.95 33.87 33.91 0.0M
2021-04-05 33.92 33.93 33.87 33.93 0.0M
2021-04-01 33.87 33.89 33.76 33.85 0.0M
2021-03-31 33.74 33.78 33.72 33.78 0.0M
2021-03-30 33.66 33.73 33.66 33.73 0.0M
2021-03-29 33.70 33.73 33.70 33.73 0.0M
2021-03-26 33.67 33.74 33.64 33.73 0.0M
2021-03-25 33.49 33.65 33.46 33.63 0.0M
2021-03-24 33.64 33.71 33.55 33.58 0.1M
2021-03-23 33.65 33.70 33.60 33.60 0.0M
2021-03-22 33.44 33.69 33.44 33.67 0.0M
2021-03-19 33.55 33.60 33.50 33.58 0.0M
2021-03-18 33.62 33.66 33.55 33.55 0.0M
2021-03-17 33.58 33.67 33.57 33.66 0.0M
2021-03-16 33.61 33.69 33.59 33.63 0.0M
2021-03-15 33.53 33.63 33.53 33.63 0.0M
2021-03-12 33.37 33.55 33.37 33.53 0.0M
2021-03-11 33.47 33.57 33.47 33.54 0.0M
2021-03-10 33.47 33.54 33.43 33.46 0.0M
2021-03-09 33.69 33.69 33.39 33.39 0.0M
2021-03-08 33.38 33.48 33.28 33.31 0.0M
2021-03-05 33.53 33.53 33.07 33.34 0.0M
2021-03-04 33.30 33.30 32.97 33.09 0.0M
2021-03-03 33.32 33.39 33.28 33.28 0.0M
2021-03-02 33.43 33.43 33.35 33.35 0.0M
2021-03-01 33.20 33.46 33.20 33.43 0.0M
2021-02-26 33.07 33.29 33.07 33.22 0.0M
2021-02-25 33.44 33.44 33.13 33.20 0.0M
2021-02-24 33.35 33.47 33.35 33.47 0.0M
2021-02-23 33.29 33.37 33.27 33.37 0.0M
2021-02-22 33.37 33.41 33.32 33.32 0.0M
2021-02-19 33.43 33.44 33.38 33.39 0.0M
2021-02-18 33.43 33.43 33.31 33.38 0.0M
2021-02-17 33.21 33.39 33.21 33.38 0.0M
2021-02-16 33.30 33.42 33.30 33.41 0.0M
2021-02-12 33.38 33.43 33.35 33.41 0.0M
2021-02-11 33.39 33.39 33.32 33.37 0.0M
2021-02-10 33.48 33.48 33.31 33.35 0.0M
2021-02-09 33.32 33.41 33.32 33.40 0.0M
2021-02-08 33.36 33.39 33.34 33.36 0.0M
2021-02-05 33.33 33.36 33.30 33.35 0.0M
2021-02-04 33.10 33.30 33.10 33.29 0.0M
2021-02-03 33.23 33.30 33.16 33.24 0.0M
2021-02-02 33.15 33.24 33.15 33.15 0.0M
2021-02-01 32.97 33.10 32.95 33.06 0.0M
2021-01-29 32.98 33.01 32.75 32.90 0.0M
2021-01-28 32.99 33.17 32.99 33.01 0.1M
2021-01-27 33.18 33.18 32.88 32.90 0.0M
2021-01-26 33.22 33.30 33.22 33.23 0.0M
2021-01-25 33.17 33.27 33.16 33.24 0.0M
2021-01-22 33.25 33.27 33.22 33.25 0.0M
2021-01-21 33.01 33.29 33.01 33.27 0.0M
2021-01-20 33.23 33.30 33.23 33.27 0.1M
2021-01-19 33.13 33.22 33.10 33.20 0.0M
2021-01-15 33.17 33.17 33.08 33.10 0.0M
2021-01-14 33.24 33.27 33.21 33.21 0.0M
2021-01-13 33.25 33.27 33.19 33.25 0.0M
2021-01-12 33.20 33.20 33.14 33.19 0.0M
2021-01-11 33.05 33.22 33.05 33.15 0.0M
2021-01-08 33.24 33.29 33.22 33.27 0.0M
2021-01-07 33.11 33.28 33.11 33.20 0.0M
2021-01-06 33.06 33.29 33.05 33.05 0.0M
2021-01-05 32.97 33.17 32.97 33.07 0.2M
2021-01-04 33.01 33.12 32.88 32.93 0.4M