Données Historiques FT Vest US Equity Moderate Buffer ETF February - GFEB

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.05	-0.131926121372	37.9	37.9	37.69	13817	37.7886748	SP
4	0.39	1.04111051789	37.46	37.9	37.22	34591	37.55630069	SP
12	0.61	1.6380236305	37.24	37.9	36.95	35085	37.34653553	SP
26	2.25	6.3202247191	35.6	37.9	34.18	48815	36.64812786	SP
52	4.44	13.2894343011	33.41	37.9	33.36	72819	34.90112948	SP
156	8.63	29.5345653662	29.22	37.9	28.33	61095	33.12940513	SP
260	8.63	29.5345653662	29.22	37.9	28.33	61095	33.12940513	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1738366200	37.85	0.07	0.19	37.87	37.9088	37.79	38908
1738279800	37.78	0.02	0.05	37.82	37.86	37.7698	24184
1738193400	37.76	-0.06	-0.16	37.82	37.82	37.76	15804
1738107000	37.82	0.05	0.13	37.77	37.82	37.72	8145
1738020600	37.77	-0.06	-0.16	37.79	37.79	37.69	7633
1737761400	37.83	0.08	0.21	37.9	37.9	37.7511	13318
1737675000	37.75	0	0.00	37.75	37.75	37.75	0
1737588600	37.75	0.01	0.04	37.74	37.81	37.7201	21072
1737502200	37.7351	0.04	0.09	37.71	37.7499	37.68	45965
1737156600	37.6999	0.09	0.23	37.66	37.8699	37.6481	11142
1737070200	37.6148	0.02	0.07	37.74	37.74	37.6005	8820
1736983800	37.5902	0.17	0.45	37.53	37.64	37.53	16739
1736897400	37.42	0.04	0.11	37.43	37.49	37.343	120000
1736811000	37.38	0.06	0.16	37.22	37.38	37.22	21095
1736551800	37.32	-0.13	-0.35	37.59	37.59	37.2974	7596
1736379000	37.45	0	0.00	37.43	37.49	37.39	24227
1736292600	37.45	-0.1	-0.27	37.67	37.67	37.445	41367
1736206200	37.55	0.01	0.03	37.65	37.65	37.51	167990
1735947000	37.54	0.23	0.62	37.46	37.54	37.4	37367
1735860600	37.31	-0.04	-0.11	37.39	37.425	37.28	42260
1735687800	37.35	-0.05	-0.12	37.46	37.46	37.33	16223
1735601400	37.3965	-0.01	-0.04	37.47	37.47	37.3001	40750
1735342200	37.41	-0.09	-0.24	37.5	37.5	37.3455	26911
1735255800	37.5	0.03	0.08	37.49	37.5	37.4416	14867
1735077840	37.47	0.12	0.32	37.52	37.52	37.4	7654
1734996600	37.35	0.08	0.21	37.28	37.3799	37.25	70573
1734737400	37.27	0.14	0.39	37.105	37.338	37.08	41951
1734651000	37.1262	0.07	0.18	37.24	37.3	37.0812	132675
1734564600	37.06	-0.37	-1.00	37.46	37.46	37.06	8781
1734478200	37.4348	0.01	0.04	37.52	37.52	37.38	14021
1734391800	37.42	-0.02	-0.05	37.55	37.55	37.4006	9645
1734132600	37.4398	0.02	0.05	37.54	37.54	37.3813	4506
1734046200	37.421	0.01	0.03	37.38	37.4999	37.38	17863
1733959800	37.41	-0.01	-0.03	37.37	37.445	37.37	58924
1733873400	37.42	0.05	0.13	37.45	37.45	37.35	50353
1733787000	37.37	-0.05	-0.13	37.445	37.45	37.36	74824
1733527800	37.4205	0.06	0.16	37.52	37.52	37.39	4101
1733441400	37.36	-0.05	-0.13	37.37	37.4399	37.36	24599
1733355000	37.4079	0.05	0.14	37.44	37.44	37.34	136045
1733268600	37.355	0.01	0.01	37.46	37.46	37.33	14998
1733182200	37.3498	0.02	0.05	37.3298	37.3741	37.32	16915
1732917840	37.3298	0.04	0.12	37.285	37.35	37.285	14311
1732750200	37.285	-0	-0.01	37.2889	37.3999	37.25	8102
1732663800	37.2889	0.07	0.19	37.43	37.43	37.24	8553
1732577400	37.22	0.05	0.13	37.14	37.24	37.14	43271
1732318200	37.17	0.07	0.19	37.12	37.1891	37.12	5514
1732231800	37.1	0.03	0.08	37.01	37.1299	37.01	22762
1732145400	37.0698	-0.04	-0.10	37.21	37.21	36.9912	13042
1732059000	37.1061	0.06	0.15	37.05	37.125	37.0345	13667
1731972600	37.05	0.03	0.07	37.0224	37.0881	37	70712
1731713400	37.0224	-0.12	-0.33	37.06	37.08	36.95	163894
1731627000	37.1449	-0.03	-0.07	37.23	37.23	37.13	12207
1731540600	37.1726	0.03	0.07	37.21	37.21	37.14	39062
1731454200	37.1452	-0	-0.00	37.1463	37.1762	37.1011	33258
1731367800	37.1463	-0	-0.01	37.27	37.27	37.1208	16867
1731108600	37.1502	0.06	0.16	37.24	37.24	37.1107	13037
1731022200	37.09	0.09	0.23	37.02	37.12	37.02	19275
1730935800	37.005	0.23	0.62	36.62	37.02	36.62	14767
1730849400	36.7762	0.18	0.49	36.5952	36.7762	36.5952	13784
1730763000	36.5952	-0	-0.01	36.58	36.6399	36.54	25877

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Moderate Buffer ETF February (GFEB)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Moderate Buffer ETF February (GFEB) Historiques

FT Vest US Equity Moderate Buffer ETF February (GFEB)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités