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

DJAN
🏛️ 미국 →
42.03
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 42.02 42.04 41.94 42.03 0.0M
2025-09-25 41.91 41.96 41.82 41.96 0.0M
2025-09-24 42.05 42.05 41.93 41.97 0.0M
2025-09-23 42.09 42.12 41.97 42.00 0.0M
2025-09-22 42.05 42.13 42.03 42.11 0.0M
2025-09-19 42.08 42.08 41.98 42.05 0.0M
2025-09-18 42.03 42.07 41.96 41.99 0.0M
2025-09-17 41.97 41.97 41.85 41.89 0.0M
2025-09-16 41.90 41.93 41.88 41.90 0.0M
2025-09-15 41.93 41.95 41.89 41.91 0.0M
2025-09-12 41.83 41.91 41.83 41.88 0.0M
2025-09-11 41.81 41.88 41.81 41.87 0.0M
2025-09-10 41.80 41.80 41.66 41.72 0.0M
2025-09-09 41.63 41.71 41.57 41.65 0.0M
2025-09-08 41.60 41.62 41.56 41.59 0.0M
2025-09-05 41.69 41.69 41.44 41.54 0.0M
2025-09-04 41.46 41.58 41.46 41.57 0.1M
2025-09-03 41.36 41.44 41.28 41.40 0.0M
2025-09-02 41.19 41.29 41.09 41.29 0.0M
2025-08-29 41.44 41.46 41.39 41.42 0.0M
2025-08-28 41.48 41.56 41.48 41.56 0.0M
2025-08-27 41.42 41.52 41.42 41.50 0.0M
2025-08-26 41.39 41.44 41.32 41.42 0.0M
2025-08-25 41.38 41.47 41.32 41.32 0.0M
2025-08-22 41.23 41.49 41.23 41.44 0.0M
2025-08-21 41.06 41.14 41.06 41.11 0.0M
2025-08-20 41.20 41.20 40.99 41.15 0.0M
2025-08-19 41.32 41.33 41.17 41.21 0.0M
2025-08-18 41.29 41.36 41.29 41.31 0.1M
2025-08-15 41.38 41.38 41.30 41.31 0.0M
2025-08-14 41.30 41.38 41.30 41.37 0.0M
2025-08-13 41.37 41.41 41.29 41.37 0.0M
2025-08-12 41.14 41.28 41.14 41.28 0.0M
2025-08-11 41.17 41.19 41.07 41.07 0.0M
2025-08-08 41.05 41.14 41.05 41.10 0.1M
2025-08-07 41.05 41.05 40.81 40.90 0.0M
2025-08-06 40.80 40.97 40.78 40.97 0.0M
2025-08-05 40.95 40.96 40.74 40.77 0.0M
2025-08-04 40.80 40.93 40.80 40.92 0.0M
2025-08-01 40.72 40.72 40.52 40.58 0.0M
2025-07-31 41.16 41.16 40.92 40.92 0.0M
2025-07-30 41.01 41.08 40.92 41.00 0.0M
2025-07-29 41.04 41.10 40.94 40.98 0.0M
2025-07-28 41.03 41.06 40.97 41.03 0.0M
2025-07-25 40.96 41.07 40.96 41.03 0.0M
2025-07-24 40.92 40.96 40.92 40.94 0.0M
2025-07-23 40.83 40.93 40.76 40.90 0.0M
2025-07-22 40.72 40.80 40.64 40.75 0.0M
2025-07-21 40.73 40.87 40.73 40.73 0.0M
2025-07-18 40.70 40.74 40.63 40.69 0.0M
2025-07-17 40.58 40.75 40.58 40.70 0.1M
2025-07-16 40.62 40.63 40.40 40.61 0.0M
2025-07-15 40.59 40.61 40.48 40.51 0.0M
2025-07-14 40.52 40.60 40.48 40.58 0.0M
2025-07-11 40.57 40.59 40.47 40.55 0.0M
2025-07-10 40.54 40.62 40.51 40.59 0.2M
2025-07-09 40.51 40.56 40.42 40.52 0.0M
2025-07-08 40.42 40.45 40.34 40.39 0.0M
2025-07-07 40.38 40.55 40.30 40.40 0.0M
2025-07-03 40.51 40.63 40.51 40.57 0.0M
2025-07-02 40.38 40.44 40.29 40.40 0.0M
2025-07-01 40.25 40.39 40.20 40.28 0.2M
2025-06-30 40.25 40.37 40.20 40.34 0.0M
2025-06-27 40.19 40.30 40.05 40.18 0.0M
2025-06-26 39.99 40.16 39.99 40.12 0.0M
2025-06-25 39.93 39.96 39.87 39.92 0.0M
2025-06-24 39.92 39.98 39.77 39.92 0.0M
2025-06-23 39.44 39.66 39.41 39.66 0.0M
2025-06-20 39.57 39.57 39.38 39.43 0.0M
2025-06-18 39.49 39.64 39.41 39.45 0.0M
2025-06-17 39.61 39.66 39.43 39.48 0.0M
2025-06-16 39.56 39.77 39.56 39.65 0.0M
2025-06-13 39.64 39.65 39.42 39.42 0.0M
2025-06-12 39.59 39.72 39.55 39.67 0.0M
2025-06-11 39.72 39.77 39.54 39.65 0.0M
2025-06-10 39.62 39.66 39.53 39.64 0.0M
2025-06-09 39.49 39.63 39.49 39.59 0.0M
2025-06-06 39.55 39.60 39.47 39.56 0.0M
2025-06-05 39.39 39.56 39.28 39.30 0.0M
2025-06-04 39.47 39.50 39.42 39.44 0.0M
2025-06-03 39.26 39.44 39.26 39.41 0.0M
2025-06-02 39.08 39.31 39.07 39.27 0.0M
2025-05-30 39.12 39.20 38.98 39.13 0.0M
2025-05-29 39.34 39.34 39.09 39.21 0.0M
2025-05-28 39.13 39.21 39.08 39.08 0.0M
2025-05-27 39.03 39.23 39.01 39.19 0.0M
2025-05-23 38.70 38.85 38.70 38.78 0.1M
2025-05-22 38.90 39.07 38.90 38.92 0.1M
2025-05-21 39.19 39.21 38.88 38.89 0.0M
2025-05-20 39.29 39.31 39.16 39.25 0.0M
2025-05-19 39.26 39.34 39.21 39.33 0.0M
2025-05-16 39.16 39.35 39.16 39.31 0.2M
2025-05-15 38.96 39.17 38.96 39.17 0.0M
2025-05-14 39.07 39.13 39.01 39.04 0.0M
2025-05-13 39.03 39.13 39.01 39.06 0.0M
2025-05-12 38.74 38.89 38.70 38.85 0.0M
2025-05-09 38.34 38.34 38.19 38.26 0.0M
2025-05-08 38.23 38.48 38.19 38.29 0.0M
2025-05-07 38.15 38.21 38.01 38.21 0.0M
2025-05-06 38.10 38.17 38.02 38.10 0.0M
2025-05-05 38.21 38.34 38.20 38.24 0.0M
2025-05-02 38.25 38.42 38.24 38.40 0.0M
2025-05-01 38.10 38.19 38.04 38.07 0.0M
2025-04-30 37.99 37.99 37.51 37.96 0.1M
2025-04-29 37.74 37.94 37.74 37.90 0.0M
2025-04-28 37.85 37.86 37.57 37.78 0.0M
2025-04-25 37.60 37.79 37.53 37.79 0.0M
2025-04-24 37.23 37.61 37.23 37.61 0.0M
2025-04-23 37.46 37.59 37.22 37.29 0.0M
2025-04-22 36.85 37.02 36.80 37.01 0.0M
2025-04-21 36.68 36.68 36.40 36.59 0.0M
2025-04-17 37.03 37.07 36.90 36.90 0.0M
2025-04-16 37.09 37.13 36.70 36.89 0.0M
2025-04-15 37.37 37.47 37.28 37.33 0.0M
2025-04-14 37.51 37.53 37.21 37.38 0.0M
2025-04-11 37.04 37.29 36.79 37.20 0.0M
2025-04-10 37.14 37.14 36.41 36.93 0.1M
2025-04-09 35.99 37.57 35.98 37.42 0.0M
2025-04-08 36.82 36.88 35.83 36.05 0.0M
2025-04-07 35.69 36.57 35.47 36.09 0.1M
2025-04-04 36.79 36.80 36.27 36.27 0.1M
2025-04-03 37.62 37.62 37.30 37.30 0.0M
2025-04-02 37.84 38.25 37.84 38.23 0.0M
2025-04-01 37.89 38.09 37.78 38.07 0.0M
2025-03-31 37.58 38.02 37.58 37.97 0.1M
2025-03-28 38.23 38.23 37.79 37.88 0.0M
2025-03-27 38.27 38.34 38.20 38.24 0.0M
2025-03-26 38.52 38.53 38.22 38.33 0.0M
2025-03-25 38.48 38.59 38.47 38.50 0.0M
2025-03-24 38.36 38.56 38.36 38.53 0.0M
2025-03-21 38.04 38.19 37.94 38.19 0.0M
2025-03-20 38.10 38.32 38.07 38.17 0.0M
2025-03-19 38.14 38.29 38.06 38.23 0.0M
2025-03-18 38.08 38.10 37.90 37.96 0.1M
2025-03-17 38.08 38.32 38.08 38.20 0.0M
2025-03-14 37.85 38.06 37.78 38.05 0.1M
2025-03-13 37.75 37.85 37.57 37.69 0.1M
2025-03-12 37.99 38.00 37.84 37.89 0.0M
2025-03-11 37.95 38.07 37.76 37.87 0.0M
2025-03-10 38.23 38.26 37.86 38.01 0.0M
2025-03-07 38.57 38.59 38.21 38.51 0.0M
2025-03-06 38.47 38.67 38.36 38.48 0.0M
2025-03-05 38.58 38.84 38.48 38.80 0.0M
2025-03-04 38.63 38.85 38.45 38.57 0.0M
2025-03-03 39.22 39.22 38.71 38.86 0.0M
2025-02-28 38.85 39.17 38.79 39.16 0.0M
2025-02-27 39.12 39.21 38.87 38.88 0.0M
2025-02-26 39.22 39.36 39.11 39.21 0.0M
2025-02-25 39.26 39.28 39.04 39.21 0.0M
2025-02-24 39.41 39.42 39.28 39.30 0.0M
2025-02-21 39.72 39.72 39.35 39.38 0.0M
2025-02-20 39.69 39.71 39.55 39.65 0.0M
2025-02-19 39.72 39.76 39.64 39.76 0.0M
2025-02-18 39.80 39.80 39.61 39.73 0.1M
2025-02-14 39.69 39.71 39.59 39.61 0.1M
2025-02-13 39.49 39.66 39.44 39.63 0.0M
2025-02-12 39.34 39.49 39.30 39.39 0.1M
2025-02-11 39.42 39.54 39.35 39.48 0.0M
2025-02-10 39.48 39.58 39.41 39.52 0.3M
2025-02-07 39.55 39.58 39.34 39.41 0.6M
2025-02-06 39.56 39.59 39.46 39.56 0.3M
2025-02-05 39.34 39.51 39.30 39.51 0.1M
2025-02-04 39.32 39.43 39.27 39.41 0.1M
2025-02-03 39.12 39.36 39.00 39.28 0.3M
2025-01-31 39.60 39.64 39.37 39.42 0.1M
2025-01-30 39.39 39.56 39.34 39.51 0.2M
2025-01-29 39.40 39.45 39.29 39.37 0.1M
2025-01-28 39.28 39.51 39.23 39.44 0.2M
2025-01-27 39.24 39.34 39.15 39.33 0.4M
2025-01-24 39.61 39.70 39.53 39.58 0.1M
2025-01-23 39.47 39.59 39.42 39.56 0.1M
2025-01-22 39.48 39.57 39.45 39.49 0.3M
2025-01-21 39.33 39.43 39.24 39.41 0.2M
2025-01-17 39.26 39.28 39.18 39.24 0.4M
2025-01-16 39.28 39.28 39.15 39.20 0.1M
2025-01-15 39.14 39.23 39.14 39.18 0.0M
2025-01-14 39.14 39.22 39.14 39.14 0.1M
2025-01-13 39.20 39.23 39.18 39.21 0.0M
2025-01-10 39.23 39.23 39.10 39.18 0.0M
2025-01-08 39.10 39.18 39.10 39.15 0.0M
2025-01-07 39.08 39.21 39.08 39.10 0.0M
2025-01-06 39.19 39.19 39.09 39.14 0.0M
2025-01-03 39.16 39.17 39.07 39.13 0.0M
2025-01-02 39.06 39.13 39.03 39.08 0.0M