Dados Históricos FT Vest US Equity Deep Buffer ETF April - DAPR | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.06	-0.159108989658	37.71	37.76	37.51	8903	37.63937285	SP
4	0.4407	1.18438132402	37.2093	37.76	37.05	9184	37.38895302	SP
12	0.7	1.89445196211	36.95	37.76	36.86	21084	37.29926569	SP
26	2.2259	6.28357530608	35.4241	37.76	34.3	15295	36.72983493	SP
52	4.87	14.8566198902	32.78	37.76	32.695	27076	34.56536635	SP
156	6.67	21.5300193673	30.98	37.76	28.39	60366	30.72742738	SP
260	7.59	25.249500998	30.06	37.76	28.39	56881	30.68457452	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738193400	37.66	-0.01	-0.03	37.6702	37.6919	37.62	10328
1738107000	37.6702	0.09	0.25	37.5778	37.68	37.5778	5089
1738020600	37.5778	-0.14	-0.37	37.716	37.716	37.51	13873
1737761400	37.716	0.04	0.12	37.71	37.76	37.6701	6320
1737675000	37.6726	0	0.00	37.6726	37.6726	37.6726	0
1737588600	37.6726	0.03	0.08	37.6418	37.7299	37.64	1950
1737502200	37.6418	0.1	0.28	37.5382	37.6593	37.5382	5609
1737156600	37.5382	0.08	0.21	37.4598	37.5899	37.4598	7145
1737070200	37.4598	0.02	0.07	37.4349	37.48	37.42	1660
1736983800	37.4349	0.22	0.60	37.2133	37.46	37.2133	4522
1736897400	37.2133	0.02	0.05	37.23	37.23	37.14	9727
1736811000	37.1947	0.04	0.11	37.155	37.1947	37.05	1230
1736551800	37.155	-0.16	-0.44	37.27	37.27	37.07	29958
1736379000	37.3184	0.08	0.21	37.29	37.33	37.22	6617
1736292600	37.24	-0.16	-0.42	37.3978	37.3978	37.2301	5756
1736206200	37.3978	0.05	0.13	37.39	37.5	37.39	28401
1735947000	37.3501	0.16	0.42	37.1947	37.37	37.1947	7932
1735860600	37.1947	-0.01	-0.04	37.2093	37.33	37.13	10003
1735687800	37.2093	-0.05	-0.14	37.23	37.3599	37.19	9278
1735601400	37.2597	-0.05	-0.13	37.21	37.3098	37.11	6626
1735342200	37.308	-0.12	-0.33	37.43	37.43	37.25	1454
1735255800	37.43	0.04	0.11	37.39	37.44	37.34	400201
1735077840	37.39	0.12	0.32	37.2693	37.42	37.2693	176577
1734996600	37.2693	0.14	0.36	37.13	37.2693	37.1105	3105
1734737400	37.1342	0.18	0.49	36.9541	37.21	36.9507	9587
1734651000	36.9541	-0.06	-0.17	37.0159	37.05	36.9541	5932
1734564600	37.0159	-0.31	-0.84	37.25	37.36	37.0159	5268
1734478200	37.3299	-0.02	-0.04	37.3454	37.3699	37.3299	3894
1734391800	37.3454	0.01	0.03	37.3348	37.3454	37.33	336
1734132600	37.3348	-0	-0.00	37.3353	37.3799	37.29	4071
1734046200	37.3353	-0.02	-0.05	37.32	37.3889	37.32	1918
1733959800	37.3552	0.06	0.17	37.2936	37.3698	37.2936	1782
1733873400	37.2936	-0.01	-0.02	37.3002	37.37	37.27	9002
1733787000	37.3002	-0.04	-0.12	37.33	37.4087	37.28	3550
1733527800	37.3442	0.03	0.08	37.3158	37.3647	37.3001	1890
1733441400	37.3158	-0	-0.01	37.3196	37.3699	37.29	1711
1733355000	37.3196	0.02	0.07	37.3	37.3599	37.2801	5387
1733268600	37.2952	0.02	0.04	37.2799	37.3371	37.25	1508
1733182200	37.2799	0.02	0.05	37.285	37.285	37.24	11226
1732917840	37.26	0.06	0.17	37.2	37.26	37.2	1518
1732750200	37.1953	-0.01	-0.02	37.2046	37.2046	37.18	5822
1732663800	37.2046	0.06	0.17	37.18	37.23	37.17	17861
1732577400	37.1402	0.04	0.11	37.0986	37.15	37.0986	2976
1732318200	37.0986	0.06	0.16	37.0398	37.13	37.02	7687
1732231800	37.0398	0.08	0.23	37.06	37.06	37.0001	2730
1732145400	36.955	-0.04	-0.11	36.9948	36.9948	36.8701	36790
1732059000	36.9948	0.02	0.07	36.97	37.02	36.89	10563
1731972600	36.97	0.06	0.15	36.9134	36.9875	36.89	23732
1731713400	36.9134	-0.13	-0.36	37.0466	37.0466	36.86	5741
1731627000	37.0466	-0.04	-0.10	37.07	37.11	37.0466	3891
1731540600	37.0825	0.01	0.02	37.11	37.1199	37.08	4320
1731454200	37.076	-0.01	-0.02	37.0824	37.13	37.04	181207
1731367800	37.0824	0.01	0.03	37.072	37.12	37.04	8896
1731108600	37.072	0.06	0.17	37.0103	37.11	37.0103	1892
1731022200	37.0103	0.06	0.15	36.95	37.0499	36.95	2479
1730935800	36.9535	0.3	0.81	36.95	36.9535	36.86	4928
1730849400	36.6551	0.16	0.45	36.4907	36.7	36.4907	9405
1730763000	36.4907	-0.01	-0.03	36.48	36.55	36.48	1753
1730500200	36.5015	0.05	0.13	36.4532	36.58	36.4532	4451
1730413800	36.4532	-0.22	-0.60	36.6739	36.6739	36.43	7107
1730327400	36.6739	-0.05	-0.14	36.7255	36.73	36.66	5451

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

FT Vest US Equity Deep Buffer ETF April (DAPR)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

FT Vest US Equity Deep Buffer ETF April (DAPR) Histórico

FT Vest US Equity Deep Buffer ETF April (DAPR)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios