FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)

DNOV
🏛️ 미국 →
46.75
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 35.36 35.37 35.26 35.32 0.0M
2021-12-30 35.42 35.42 35.33 35.35 0.0M
2021-12-29 35.35 35.39 35.28 35.38 0.0M
2021-12-28 35.37 35.39 35.25 35.32 0.0M
2021-12-27 35.22 35.35 35.22 35.35 0.0M
2021-12-23 35.19 35.21 35.11 35.19 0.0M
2021-12-22 34.97 35.09 34.96 35.06 0.0M
2021-12-21 34.74 34.96 34.69 34.89 0.0M
2021-12-20 34.70 34.73 34.53 34.63 0.0M
2021-12-17 34.93 35.00 34.77 34.78 0.0M
2021-12-16 35.18 35.18 34.95 35.02 0.0M
2021-12-15 34.95 35.16 34.83 35.16 0.0M
2021-12-14 34.93 34.93 34.80 34.92 0.0M
2021-12-13 35.15 35.15 35.00 35.00 0.0M
2021-12-10 35.10 35.14 35.02 35.11 0.0M
2021-12-09 35.07 35.10 34.94 34.94 0.0M
2021-12-08 35.07 35.14 34.98 35.14 0.0M
2021-12-07 35.00 35.07 34.98 35.06 0.0M
2021-12-06 34.64 34.80 34.64 34.72 0.1M
2021-12-03 34.76 34.76 34.38 34.52 0.2M
2021-12-02 34.53 34.75 34.45 34.62 0.1M
2021-12-01 34.90 34.95 34.49 34.49 0.1M
2021-11-30 34.89 34.91 34.57 34.68 0.1M
2021-11-29 35.02 35.04 34.90 34.93 0.1M
2021-11-26 34.94 34.94 34.71 34.81 0.1M
2021-11-24 35.04 35.13 34.97 35.12 0.1M
2021-11-23 34.95 35.07 34.95 35.05 0.1M
2021-11-22 35.21 35.25 35.03 35.03 0.2M
2021-11-19 35.13 35.14 35.08 35.13 0.1M
2021-11-18 35.17 35.17 35.07 35.12 0.1M
2021-11-17 35.15 35.16 35.10 35.12 0.0M
2021-11-16 35.08 35.16 35.08 35.13 0.0M
2021-11-15 35.15 35.17 35.09 35.13 0.0M
2021-11-12 35.04 35.17 35.04 35.12 0.0M
2021-11-11 35.10 35.16 35.10 35.11 0.0M
2021-11-10 35.10 35.16 35.07 35.11 0.0M
2021-11-09 35.09 35.16 35.02 35.09 0.0M
2021-11-08 35.03 35.16 35.02 35.09 0.0M
2021-11-05 35.10 35.16 35.01 35.03 0.0M
2021-11-04 35.01 35.16 35.01 35.08 0.0M
2021-11-03 35.08 35.16 34.94 35.03 0.0M
2021-11-02 35.00 35.09 35.00 35.02 0.0M
2021-11-01 35.14 35.16 35.00 35.02 0.0M
2021-10-29 35.01 35.12 35.01 35.08 0.0M
2021-10-28 35.08 35.13 35.00 35.08 0.0M
2021-10-27 35.08 35.14 35.00 35.07 0.0M
2021-10-26 35.02 35.16 35.01 35.08 0.1M
2021-10-25 35.02 35.08 35.02 35.08 0.0M
2021-10-22 35.02 35.03 35.00 35.02 0.0M
2021-10-21 35.01 35.10 34.99 35.07 0.0M
2021-10-20 35.07 35.13 34.99 35.02 0.0M
2021-10-19 35.15 35.15 35.06 35.07 0.0M
2021-10-18 35.04 35.12 34.98 35.06 0.0M
2021-10-15 35.16 35.16 34.98 35.05 0.0M
2021-10-14 35.04 35.04 34.97 35.00 0.0M
2021-10-13 34.97 35.04 34.94 34.98 0.0M
2021-10-12 35.12 35.12 34.96 35.02 0.0M
2021-10-11 35.11 35.11 34.95 34.99 0.0M
2021-10-08 35.03 35.10 34.95 35.03 0.0M
2021-10-07 34.95 35.02 34.95 35.02 0.0M
2021-10-06 34.83 35.04 34.83 34.98 0.0M
2021-10-05 34.90 35.03 34.90 34.92 0.0M
2021-10-04 34.85 34.99 34.85 34.91 0.0M
2021-10-01 34.92 34.97 34.83 34.92 0.0M
2021-09-30 34.87 34.88 34.83 34.85 0.0M
2021-09-29 34.93 35.02 34.87 35.02 0.0M
2021-09-28 34.92 34.94 34.85 34.94 0.0M
2021-09-27 34.97 35.02 34.93 35.01 0.1M
2021-09-24 34.92 35.01 34.92 35.01 0.0M
2021-09-23 34.91 35.03 34.91 35.01 0.0M
2021-09-22 34.85 34.96 34.85 34.85 0.0M
2021-09-21 34.79 34.92 34.79 34.89 0.0M
2021-09-20 34.83 34.83 34.72 34.82 0.0M
2021-09-17 34.97 34.97 34.88 34.95 0.0M
2021-09-16 34.90 35.02 34.90 34.98 0.0M
2021-09-15 34.96 35.01 34.88 34.98 0.0M
2021-09-14 35.03 35.04 34.87 34.95 0.0M
2021-09-13 34.88 34.93 34.85 34.93 0.0M
2021-09-10 34.89 34.96 34.86 34.87 0.0M
2021-09-09 34.99 35.06 34.88 34.88 0.0M
2021-09-08 34.98 34.98 34.87 34.88 0.0M
2021-09-07 34.94 34.98 34.90 34.97 0.0M
2021-09-03 34.95 35.01 34.94 34.94 0.0M
2021-09-02 34.92 35.03 34.91 34.91 0.1M
2021-09-01 35.12 35.12 34.88 34.94 0.0M
2021-08-31 35.04 35.05 34.88 34.88 0.0M
2021-08-30 34.87 35.04 34.87 34.98 0.0M
2021-08-27 34.94 34.97 34.83 34.97 0.0M
2021-08-26 34.86 35.01 34.86 34.93 0.0M
2021-08-25 34.86 34.94 34.85 34.85 0.0M
2021-08-24 34.96 34.96 34.84 34.84 0.1M
2021-08-23 34.81 34.94 34.81 34.84 0.0M
2021-08-20 34.76 34.87 34.76 34.80 0.0M
2021-08-19 34.75 34.87 34.72 34.87 0.0M
2021-08-18 34.89 34.89 34.76 34.76 0.0M
2021-08-17 34.82 34.98 34.79 34.79 0.0M
2021-08-16 34.81 34.91 34.80 34.83 0.0M
2021-08-13 34.92 34.95 34.84 34.91 0.0M
2021-08-12 34.81 34.92 34.80 34.90 0.0M
2021-08-11 34.87 34.88 34.78 34.80 0.0M
2021-08-10 34.77 34.90 34.77 34.78 0.0M
2021-08-09 34.78 34.86 34.77 34.86 0.0M
2021-08-06 34.75 34.81 34.75 34.78 0.0M
2021-08-05 34.87 34.87 34.75 34.78 0.0M
2021-08-04 34.84 34.90 34.73 34.82 0.0M
2021-08-03 34.71 34.89 34.70 34.81 0.0M
2021-08-02 34.74 34.85 34.71 34.71 0.0M
2021-07-30 34.72 34.86 34.72 34.78 0.0M
2021-07-29 34.81 34.90 34.74 34.88 0.0M
2021-07-28 34.70 34.84 34.69 34.84 0.0M
2021-07-27 34.69 34.84 34.67 34.77 0.0M
2021-07-26 34.72 34.87 34.70 34.81 0.0M
2021-07-23 34.85 34.86 34.71 34.73 0.0M
2021-07-22 34.81 34.81 34.66 34.75 0.0M
2021-07-21 34.79 34.80 34.64 34.67 0.0M
2021-07-20 34.59 34.71 34.58 34.70 0.0M
2021-07-19 34.52 34.66 34.49 34.58 0.0M
2021-07-16 34.83 34.85 34.64 34.72 0.0M
2021-07-15 34.75 34.85 34.65 34.76 0.0M
2021-07-14 34.72 34.78 34.72 34.78 0.0M
2021-07-13 34.74 34.85 34.68 34.78 0.0M
2021-07-12 34.69 34.79 34.69 34.79 0.0M
2021-07-09 34.69 34.79 34.68 34.78 0.0M
2021-07-08 34.63 34.81 34.62 34.70 0.0M
2021-07-07 34.75 34.77 34.66 34.77 0.0M
2021-07-06 34.78 34.78 34.65 34.76 0.0M
2021-07-02 34.82 34.82 34.70 34.78 0.0M
2021-07-01 34.63 34.77 34.63 34.74 0.0M
2021-06-30 34.62 34.73 34.62 34.64 0.0M
2021-06-29 34.65 34.80 34.64 34.80 0.0M
2021-06-28 34.79 34.79 34.61 34.78 0.0M
2021-06-25 34.57 34.78 34.57 34.75 0.0M
2021-06-24 34.59 34.76 34.59 34.76 0.0M
2021-06-23 34.65 34.75 34.56 34.75 0.0M
2021-06-22 34.60 34.72 34.55 34.71 0.0M
2021-06-21 34.58 34.67 34.47 34.67 0.0M
2021-06-18 34.59 34.60 34.40 34.50 0.0M
2021-06-17 34.50 34.68 34.50 34.68 0.0M
2021-06-16 34.66 34.66 34.52 34.56 0.0M
2021-06-15 34.62 34.69 34.55 34.61 0.0M
2021-06-14 34.62 34.70 34.53 34.70 0.0M
2021-06-11 34.52 34.71 34.52 34.64 0.0M
2021-06-10 34.59 34.67 34.50 34.60 0.0M
2021-06-09 34.51 34.68 34.47 34.65 0.0M
2021-06-08 34.51 34.68 34.49 34.59 0.0M
2021-06-07 34.64 34.65 34.48 34.60 0.0M
2021-06-04 34.46 34.60 34.46 34.60 0.0M
2021-06-03 34.37 34.61 34.37 34.60 0.0M
2021-06-02 34.54 34.61 34.45 34.48 0.0M
2021-06-01 34.49 34.55 34.43 34.43 0.0M
2021-05-28 34.55 34.64 34.49 34.55 0.1M
2021-05-27 34.45 34.54 34.43 34.51 0.0M
2021-05-26 34.37 34.48 34.37 34.48 0.0M
2021-05-25 34.40 34.56 34.37 34.52 0.0M
2021-05-24 34.31 34.54 34.31 34.48 0.0M
2021-05-21 34.51 34.51 34.30 34.39 0.0M
2021-05-20 34.33 34.40 34.29 34.33 0.0M
2021-05-19 34.30 34.32 34.07 34.23 0.0M
2021-05-18 34.30 34.46 34.25 34.33 0.0M
2021-05-17 34.43 34.44 34.26 34.36 0.0M
2021-05-14 34.38 34.45 34.30 34.41 0.0M
2021-05-13 34.04 34.28 34.04 34.26 0.0M
2021-05-12 34.28 34.28 34.08 34.09 0.0M
2021-05-11 34.23 34.40 34.22 34.34 0.1M
2021-05-10 34.62 34.62 34.35 34.43 0.0M
2021-05-07 34.47 34.56 34.41 34.47 0.0M
2021-05-06 34.38 34.48 34.29 34.39 0.0M
2021-05-05 34.32 34.45 34.30 34.37 0.0M
2021-05-04 34.31 34.37 34.24 34.30 0.0M
2021-05-03 34.36 34.43 34.33 34.39 0.0M
2021-04-30 34.34 34.41 34.30 34.31 0.0M
2021-04-29 34.33 34.43 34.33 34.40 0.0M
2021-04-28 34.33 34.41 34.32 34.38 0.0M
2021-04-27 34.36 34.38 34.30 34.37 0.0M
2021-04-26 34.34 34.38 34.31 34.37 0.0M
2021-04-23 34.35 34.36 34.29 34.36 0.0M
2021-04-22 34.44 34.45 34.30 34.35 0.0M
2021-04-21 34.32 34.36 34.26 34.35 0.0M
2021-04-20 34.34 34.34 34.24 34.27 0.0M
2021-04-19 34.38 34.38 34.26 34.36 0.0M
2021-04-16 34.33 34.41 34.32 34.37 0.0M
2021-04-15 34.39 34.41 34.30 34.37 0.0M
2021-04-14 34.31 34.34 34.24 34.34 0.0M
2021-04-13 34.31 34.37 34.26 34.32 0.0M
2021-04-12 34.25 34.35 34.23 34.29 0.0M
2021-04-09 34.21 34.33 34.20 34.29 0.0M
2021-04-08 34.20 34.27 34.20 34.26 0.0M
2021-04-07 34.24 34.25 34.18 34.25 0.0M
2021-04-06 34.19 34.24 34.17 34.17 0.0M
2021-04-05 34.25 34.25 34.20 34.20 0.0M
2021-04-01 34.17 34.20 34.05 34.17 0.0M
2021-03-31 33.99 34.07 33.99 34.07 0.0M
2021-03-30 34.00 34.00 34.00 34.00 0.0M
2021-03-29 33.92 33.99 33.92 33.99 0.0M
2021-03-26 33.89 34.01 33.86 34.01 0.0M
2021-03-25 33.80 33.87 33.74 33.87 0.0M
2021-03-24 33.96 33.97 33.80 33.80 0.0M
2021-03-23 33.93 33.96 33.83 33.83 0.0M
2021-03-22 33.73 33.96 33.73 33.90 0.0M
2021-03-19 33.85 33.85 33.76 33.80 0.0M
2021-03-18 33.82 33.82 33.78 33.78 0.0M
2021-03-17 33.78 33.90 33.78 33.90 0.0M
2021-03-16 33.94 33.94 33.82 33.86 0.0M
2021-03-15 33.83 33.88 33.77 33.86 0.0M
2021-03-12 33.80 33.84 33.70 33.79 0.0M
2021-03-11 33.81 33.86 33.73 33.77 0.0M
2021-03-10 33.64 33.70 33.64 33.66 0.0M
2021-03-09 33.65 33.71 33.62 33.62 0.0M
2021-03-08 33.59 33.70 33.52 33.53 0.0M
2021-03-05 33.34 33.57 33.24 33.55 0.0M
2021-03-04 33.47 33.47 33.23 33.31 0.0M
2021-03-03 33.51 33.62 33.47 33.47 0.0M
2021-03-02 33.60 33.70 33.59 33.59 0.0M
2021-03-01 33.48 33.65 33.48 33.60 0.0M
2021-02-26 33.39 33.44 33.34 33.44 0.0M
2021-02-25 33.58 33.69 33.38 33.39 0.0M
2021-02-24 33.54 33.70 33.54 33.69 0.0M
2021-02-23 33.47 33.60 33.47 33.59 0.0M
2021-02-22 33.70 33.70 33.48 33.54 0.0M
2021-02-19 33.63 33.63 33.56 33.59 0.0M
2021-02-18 33.55 33.59 33.51 33.57 0.0M
2021-02-17 33.49 33.61 33.49 33.59 0.0M
2021-02-16 33.71 33.74 33.59 33.64 0.0M
2021-02-12 33.64 33.67 33.64 33.66 0.0M
2021-02-11 33.56 33.61 33.54 33.58 0.0M
2021-02-10 33.76 33.76 33.53 33.59 0.0M
2021-02-09 33.64 33.67 33.58 33.64 0.0M
2021-02-08 33.64 33.78 33.55 33.66 0.0M
2021-02-05 33.62 33.62 33.50 33.56 0.0M
2021-02-04 33.39 33.52 33.39 33.50 0.0M
2021-02-03 33.43 33.43 33.39 33.42 0.0M
2021-02-02 33.26 33.42 33.26 33.33 0.0M
2021-02-01 33.21 33.29 33.21 33.29 0.0M
2021-01-29 33.04 33.22 33.00 33.11 0.0M
2021-01-28 33.24 33.38 33.18 33.24 0.2M
2021-01-27 33.38 33.42 33.14 33.16 0.0M
2021-01-26 33.49 33.58 33.44 33.54 0.0M
2021-01-25 33.64 33.64 32.98 33.61 0.0M
2021-01-22 33.61 33.61 33.43 33.49 0.0M
2021-01-21 33.67 33.67 33.48 33.50 0.0M
2021-01-20 33.48 33.64 33.47 33.60 0.0M
2021-01-19 33.29 33.47 33.29 33.42 0.0M
2021-01-15 33.39 33.47 33.27 33.38 0.0M
2021-01-14 33.53 33.53 33.37 33.46 0.0M
2021-01-13 33.33 33.56 33.33 33.50 0.0M
2021-01-12 33.42 33.49 33.38 33.48 0.0M
2021-01-11 33.57 33.57 33.27 33.37 0.0M
2021-01-08 33.37 33.51 33.33 33.47 0.0M
2021-01-07 33.44 33.60 33.34 33.51 0.0M
2021-01-06 33.44 33.45 33.26 33.33 0.0M
2021-01-05 33.17 33.41 33.12 33.38 0.0M
2021-01-04 33.30 33.46 33.04 33.28 0.0M