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
2023-12-29 38.71 38.74 38.55 38.72 0.0M
2023-12-28 38.74 38.75 38.68 38.71 0.0M
2023-12-27 38.68 38.70 38.60 38.66 0.0M
2023-12-26 38.55 38.66 38.55 38.65 0.0M
2023-12-22 38.60 38.60 38.48 38.56 0.0M
2023-12-21 38.47 38.48 38.36 38.47 0.0M
2023-12-20 38.58 38.66 38.35 38.35 0.0M
2023-12-19 38.51 38.61 38.51 38.58 0.0M
2023-12-18 38.53 38.56 38.46 38.54 0.4M
2023-12-15 38.45 38.49 38.35 38.47 0.0M
2023-12-14 38.42 38.50 38.31 38.45 0.0M
2023-12-13 38.09 38.41 38.08 38.36 0.0M
2023-12-12 37.93 38.10 37.93 38.10 0.0M
2023-12-11 37.82 38.00 37.82 38.00 0.0M
2023-12-08 37.80 37.93 37.76 37.90 0.0M
2023-12-07 37.76 37.84 37.75 37.80 0.0M
2023-12-06 37.79 37.79 37.65 37.67 0.0M
2023-12-05 37.70 37.77 37.64 37.69 0.0M
2023-12-04 37.64 37.74 37.57 37.72 0.0M
2023-12-01 37.68 37.89 37.66 37.86 0.2M
2023-11-30 37.59 37.68 37.55 37.68 0.0M
2023-11-29 37.70 37.75 37.59 37.62 0.1M
2023-11-28 37.62 37.70 37.54 37.60 0.0M
2023-11-27 37.54 37.64 37.54 37.57 0.1M
2023-11-24 37.62 37.65 37.56 37.65 0.0M
2023-11-22 37.65 37.65 37.55 37.57 0.4M
2023-11-21 37.55 37.56 37.40 37.54 0.5M
2023-11-20 37.51 37.62 37.41 37.58 0.2M
2023-11-17 37.37 37.44 37.25 37.34 0.3M
2023-11-16 37.26 37.40 37.20 37.30 0.4M
2023-11-15 37.27 37.43 37.23 37.24 0.0M
2023-11-14 37.21 37.29 37.16 37.20 0.0M
2023-11-13 36.37 36.59 36.36 36.52 0.0M
2023-11-10 36.06 36.54 36.06 36.54 0.0M
2023-11-09 36.31 36.31 35.91 35.95 0.0M
2023-11-08 36.22 36.28 36.11 36.24 0.0M
2023-11-07 36.16 36.28 36.16 36.21 0.0M
2023-11-06 36.14 36.16 35.96 36.10 0.0M
2023-11-03 35.87 36.16 35.87 36.08 0.0M
2023-11-02 35.40 35.75 35.40 35.75 0.0M
2023-11-01 35.00 35.08 34.78 35.08 0.0M
2023-10-31 34.49 34.72 34.49 34.71 0.0M
2023-10-30 34.47 34.53 34.25 34.50 0.0M
2023-10-27 34.37 34.37 34.03 34.08 0.0M
2023-10-26 34.48 34.49 34.29 34.29 0.0M
2023-10-25 34.92 35.01 34.65 34.69 0.8M
2023-10-24 35.17 35.26 34.99 35.25 0.3M
2023-10-23 34.75 35.17 34.75 34.94 0.0M
2023-10-20 35.11 35.23 34.99 35.03 0.0M
2023-10-19 35.73 35.76 35.40 35.43 0.0M
2023-10-18 36.03 36.03 35.73 35.73 0.0M
2023-10-17 36.05 36.31 36.05 36.18 0.0M
2023-10-16 36.20 36.26 36.16 36.24 0.1M
2023-10-13 35.91 35.91 35.77 35.83 0.0M
2023-10-12 36.16 36.23 35.82 35.99 0.0M
2023-10-11 36.11 36.16 35.95 36.16 0.0M
2023-10-10 36.05 36.21 36.01 36.01 0.0M
2023-10-09 35.54 35.90 35.54 35.87 0.0M
2023-10-06 35.10 35.74 35.10 35.68 0.0M
2023-10-05 35.03 35.31 35.03 35.27 0.0M
2023-10-04 35.07 35.34 34.99 35.34 0.0M
2023-10-03 35.40 35.40 34.96 35.03 0.0M
2023-10-02 35.54 35.54 35.32 35.49 0.0M
2023-09-29 35.73 35.79 35.43 35.48 0.0M
2023-09-28 35.38 35.64 35.36 35.58 0.0M
2023-09-27 35.42 35.49 35.31 35.38 0.0M
2023-09-26 35.51 35.53 35.37 35.40 0.0M
2023-09-25 35.64 35.85 35.64 35.85 0.0M
2023-09-22 35.86 36.01 35.74 35.74 0.0M
2023-09-21 36.04 36.05 35.85 35.85 0.0M
2023-09-20 36.73 36.73 36.37 36.37 0.0M
2023-09-19 36.67 36.67 36.43 36.61 0.0M
2023-09-18 36.68 36.73 36.66 36.66 0.0M
2023-09-15 36.80 36.80 36.63 36.65 0.0M
2023-09-14 36.84 37.01 36.84 36.97 0.0M
2023-09-13 36.67 36.78 36.67 36.73 0.2M
2023-09-12 36.75 36.82 36.67 36.69 0.0M
2023-09-11 36.75 36.82 36.73 36.81 0.0M
2023-09-08 36.66 36.74 36.60 36.64 0.0M
2023-09-07 36.48 36.63 36.47 36.62 0.0M
2023-09-06 36.79 36.79 36.52 36.67 0.0M
2023-09-05 36.88 36.93 36.82 36.85 0.0M
2023-09-01 36.94 37.00 36.85 36.93 0.0M
2023-08-31 36.88 36.97 36.86 36.89 0.0M
2023-08-30 36.91 36.91 36.82 36.87 0.0M
2023-08-29 36.35 36.78 36.35 36.77 0.0M
2023-08-28 36.37 36.43 36.33 36.40 0.0M
2023-08-25 36.22 36.28 35.97 36.25 0.0M
2023-08-24 36.50 36.51 36.09 36.09 0.0M
2023-08-23 36.16 36.43 36.16 36.39 0.0M
2023-08-22 36.25 36.25 36.09 36.12 0.0M
2023-08-21 36.13 36.22 35.95 36.21 0.0M
2023-08-18 35.79 36.06 35.79 36.00 0.0M
2023-08-17 36.22 36.23 35.99 36.02 0.0M
2023-08-16 36.33 36.43 36.21 36.23 0.0M
2023-08-15 36.54 36.54 36.33 36.41 0.0M
2023-08-14 36.55 36.66 36.55 36.65 0.0M
2023-08-11 36.39 36.54 36.39 36.53 0.0M
2023-08-10 36.71 36.76 36.51 36.54 0.0M
2023-08-09 36.54 36.63 36.46 36.54 0.0M
2023-08-08 36.47 36.65 36.45 36.63 0.0M
2023-08-07 36.63 36.76 36.61 36.76 0.0M
2023-08-04 36.72 36.80 36.52 36.54 0.0M
2023-08-03 36.58 36.69 36.55 36.66 0.0M
2023-08-02 36.81 36.81 36.62 36.69 0.0M
2023-08-01 36.94 36.96 36.89 36.96 0.0M
2023-07-31 36.96 36.99 36.93 36.99 0.0M
2023-07-28 36.90 37.00 36.90 37.00 0.0M
2023-07-27 37.04 37.04 36.76 36.76 0.1M
2023-07-26 36.82 36.98 36.82 36.90 0.0M
2023-07-25 36.88 36.92 36.84 36.91 0.0M
2023-07-24 36.86 36.89 36.77 36.82 0.0M
2023-07-21 36.80 36.81 36.74 36.75 0.0M
2023-07-20 36.87 36.87 36.70 36.72 0.0M
2023-07-19 36.90 36.91 36.82 36.84 0.0M
2023-07-18 36.66 36.85 36.66 36.81 0.1M
2023-07-17 36.71 36.73 36.64 36.67 0.1M
2023-07-14 36.65 36.68 36.58 36.62 0.0M
2023-07-13 36.61 36.66 36.54 36.65 0.0M
2023-07-12 36.46 36.60 36.45 36.47 0.0M
2023-07-11 36.18 36.31 36.18 36.29 0.0M
2023-07-10 36.11 36.16 36.09 36.13 0.0M
2023-07-07 35.79 36.27 35.79 36.11 0.0M
2023-07-06 36.09 36.16 36.01 36.12 0.0M
2023-07-05 36.30 36.33 36.26 36.29 0.0M
2023-07-03 36.31 36.34 36.30 36.33 0.0M
2023-06-30 36.20 36.35 36.20 36.30 0.0M
2023-06-29 35.92 36.04 35.92 36.04 0.0M
2023-06-28 35.86 35.98 35.86 35.93 0.0M
2023-06-27 35.75 35.97 35.74 35.92 0.0M
2023-06-26 35.77 35.77 35.70 35.70 0.0M
2023-06-23 35.72 35.87 35.72 35.78 0.0M
2023-06-22 35.86 35.95 35.83 35.91 0.0M
2023-06-21 35.87 35.90 35.78 35.82 0.0M
2023-06-20 35.88 35.97 35.82 35.90 0.0M
2023-06-16 36.08 36.16 36.02 36.02 0.0M
2023-06-15 35.94 36.10 35.94 36.05 0.0M
2023-06-14 35.84 35.94 35.68 35.81 0.0M
2023-06-13 35.80 35.81 35.74 35.80 0.0M
2023-06-12 35.44 35.63 35.44 35.63 0.0M
2023-06-09 35.50 35.52 35.44 35.44 0.0M
2023-06-08 35.26 35.41 35.26 35.41 0.0M
2023-06-07 35.34 35.34 35.21 35.23 0.0M
2023-06-06 35.23 35.35 35.23 35.32 0.0M
2023-06-05 35.33 35.37 35.28 35.31 0.0M
2023-06-02 35.13 35.34 35.13 35.34 0.0M
2023-06-01 34.69 35.02 34.69 34.96 0.0M
2023-05-31 34.65 34.81 34.65 34.72 0.0M
2023-05-30 35.05 35.05 34.81 34.88 0.0M
2023-05-26 34.59 34.91 34.59 34.86 0.0M
2023-05-25 34.51 34.64 34.44 34.55 0.0M
2023-05-24 34.42 34.44 34.34 34.35 0.0M
2023-05-23 34.75 34.75 34.54 34.54 0.0M
2023-05-22 34.80 34.87 34.78 34.78 0.0M
2023-05-19 34.77 34.84 34.75 34.77 0.0M
2023-05-18 34.56 34.80 34.56 34.80 0.0M
2023-05-17 34.37 34.61 34.37 34.60 0.0M
2023-05-16 34.42 34.46 34.33 34.33 0.1M
2023-05-15 34.44 34.50 34.38 34.47 0.0M
2023-05-12 34.46 34.47 34.32 34.42 0.0M
2023-05-11 34.37 34.49 34.33 34.45 0.0M
2023-05-10 34.47 34.52 34.32 34.50 0.0M
2023-05-09 34.31 34.41 34.31 34.38 0.0M
2023-05-08 34.43 34.48 34.40 34.46 0.0M
2023-05-05 34.34 34.48 34.34 34.46 0.0M
2023-05-04 34.09 34.10 34.03 34.06 0.0M
2023-05-03 34.44 34.45 34.23 34.23 0.0M
2023-05-02 34.52 34.52 34.24 34.35 0.0M
2023-05-01 34.61 34.69 34.59 34.63 0.0M
2023-04-28 34.41 34.61 34.41 34.61 0.0M
2023-04-27 34.14 34.43 34.12 34.43 0.2M
2023-04-26 34.10 34.17 34.02 34.03 0.0M
2023-04-25 34.32 34.35 34.13 34.13 0.0M
2023-04-24 34.40 34.48 34.33 34.45 0.0M
2023-04-21 34.42 34.44 34.34 34.42 0.0M
2023-04-20 34.34 34.47 34.31 34.37 0.0M
2023-04-19 34.43 34.52 34.41 34.50 0.0M
2023-04-18 34.56 34.56 34.44 34.51 0.0M
2023-04-17 34.39 34.45 34.33 34.45 0.0M
2023-04-14 34.31 34.41 34.28 34.41 0.7M
2023-04-13 34.21 34.45 34.21 34.45 0.0M
2023-04-12 34.34 34.34 34.17 34.17 0.0M
2023-04-11 34.23 34.36 34.23 34.26 0.1M
2023-04-10 34.07 34.25 34.06 34.24 0.0M
2023-04-06 34.10 34.25 34.09 34.23 0.0M
2023-04-05 34.14 34.19 34.08 34.16 0.0M
2023-04-04 34.27 34.27 34.14 34.21 0.0M
2023-04-03 34.15 34.36 34.15 34.36 0.0M
2023-03-31 33.98 34.27 33.98 34.27 0.0M
2023-03-30 33.88 33.95 33.83 33.93 0.0M
2023-03-29 33.72 33.79 33.70 33.77 0.1M
2023-03-28 33.60 33.60 33.44 33.53 0.1M
2023-03-27 33.66 33.69 33.55 33.59 0.0M
2023-03-24 33.32 33.54 33.31 33.53 0.1M
2023-03-23 33.60 33.76 33.35 33.47 0.0M
2023-03-22 33.80 33.86 33.43 33.43 0.0M
2023-03-21 33.65 33.74 33.51 33.68 0.0M
2023-03-20 33.36 33.48 33.31 33.45 0.1M
2023-03-17 33.34 33.49 33.21 33.30 0.0M
2023-03-16 33.09 33.49 33.09 33.48 0.0M
2023-03-15 33.05 33.16 32.95 33.11 0.0M
2023-03-14 33.19 33.31 33.09 33.24 0.0M
2023-03-13 32.80 33.12 32.72 32.98 0.0M
2023-03-10 33.07 33.25 32.87 32.91 0.0M
2023-03-09 33.52 33.55 33.13 33.21 0.0M
2023-03-08 33.51 33.53 33.40 33.52 0.0M
2023-03-07 33.70 33.74 33.47 33.48 0.0M
2023-03-06 33.90 33.96 33.81 33.84 0.0M
2023-03-03 33.63 33.82 33.63 33.80 0.0M
2023-03-02 33.21 33.54 33.21 33.47 0.0M
2023-03-01 33.35 33.45 33.30 33.34 0.0M
2023-02-28 33.51 33.60 33.44 33.51 0.0M
2023-02-27 33.58 33.66 33.46 33.54 0.0M
2023-02-24 33.33 33.41 33.27 33.41 0.0M
2023-02-23 33.67 33.70 33.41 33.63 0.0M
2023-02-22 33.55 33.63 33.48 33.53 0.0M
2023-02-21 33.82 33.82 33.55 33.58 0.0M
2023-02-17 33.85 33.98 33.80 33.97 0.1M
2023-02-16 33.98 34.21 33.98 34.02 0.0M
2023-02-15 34.12 34.24 34.07 34.24 0.0M
2023-02-14 34.09 34.30 34.02 34.18 0.0M
2023-02-13 34.11 34.19 34.09 34.17 0.0M
2023-02-10 33.94 33.99 33.89 33.99 0.0M
2023-02-09 34.23 34.24 33.88 33.93 0.1M
2023-02-08 34.22 34.22 34.07 34.11 0.0M
2023-02-07 34.04 34.35 34.04 34.31 0.0M
2023-02-06 34.04 34.13 34.04 34.12 0.0M
2023-02-03 34.28 34.40 34.16 34.19 0.0M
2023-02-02 34.34 34.43 34.27 34.40 0.1M
2023-02-01 33.97 34.29 33.82 34.14 0.0M
2023-01-31 33.72 33.92 33.69 33.92 0.0M
2023-01-30 33.84 33.84 33.63 33.69 0.0M
2023-01-27 33.88 33.98 33.83 33.87 0.0M
2023-01-26 33.74 33.83 33.63 33.83 0.0M
2023-01-25 33.43 33.66 33.26 33.60 0.2M
2023-01-24 33.66 33.67 33.51 33.60 0.1M
2023-01-23 33.60 33.73 33.55 33.68 0.1M
2023-01-20 33.21 33.46 33.15 33.43 0.0M
2023-01-19 33.06 33.19 33.00 33.04 0.0M
2023-01-18 33.61 33.62 33.17 33.17 0.0M
2023-01-17 33.42 33.50 33.42 33.43 0.0M
2023-01-13 33.30 33.47 33.22 33.45 0.0M
2023-01-12 33.36 33.43 33.27 33.35 0.0M
2023-01-11 33.19 33.29 33.15 33.29 0.0M
2023-01-10 32.96 33.07 32.94 33.07 0.0M
2023-01-09 33.12 33.17 32.94 32.98 0.0M
2023-01-06 32.60 33.04 32.60 32.93 0.0M
2023-01-05 32.70 32.70 32.51 32.56 0.1M
2023-01-04 32.68 32.85 32.60 32.73 0.0M
2023-01-03 32.59 32.71 32.55 32.68 0.1M