Données Historiques FT Vest US Equity Enhance & Moderate Buffer ETF November - XNOV

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.4542	-1.3221090871	34.3542	34.41	33.88	6000	34.10686505	SP
4	-0.22	-0.644783118406	34.12	34.93	33.88	10904	34.25591228	SP
12	0.33	0.983020554066	33.57	34.93	33.55	7258	34.06735667	SP
26	0.895	2.71171034692	33.005	34.93	32.6078	15957	33.46771061	SP
52	2.54	8.09948979592	31.36	34.93	31.21	10481	33.12056547	SP
156	3.17	10.3156524569	30.73	34.93	30.6844	12280	32.65738332	SP
260	3.17	10.3156524569	30.73	34.93	30.6844	12280	32.65738332	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
1734564600	33.9	-0.42	-1.21	34.3152	34.38	33.88	15673
1734478200	34.3152	-0.03	-0.09	34.3458	34.3458	34.29	980
1734391800	34.3458	0.04	0.10	34.3106	34.41	34.3106	9092
1734132600	34.3106	0	0.00	34.3102	34.3499	34.3102	1102
1734046200	34.3102	-0.04	-0.13	34.3542	34.3542	34.28	3153
1733959800	34.3542	0.09	0.27	34.39	34.43	34.31	4693
1733873400	34.26	-0.12	-0.35	34.27	34.3799	34.25	7246
1733787000	34.38	-0.07	-0.20	34.4	34.42	34.34	20746
1733527800	34.45	0.06	0.17	34.39	34.45	34.3719	9148
1733441400	34.39	0.02	0.07	34.46	34.46	34.38	7793
1733355000	34.3652	0.04	0.12	34.38	34.41	34.29	8830
1733268600	34.3253	-0.02	-0.07	34.38	34.38	34.3253	4553
1733182200	34.35	0.05	0.13	34.39	34.39	34.25	21113
1732917840	34.305	0.1	0.29	34.93	34.93	34.2409	10115
1732750200	34.2053	-0.06	-0.19	34.2	34.255	34.13	12915
1732663800	34.27	0.05	0.15	34.22	34.27	34.12	12836
1732577400	34.22	0.1	0.30	34.1179	34.22	34.1179	38508
1732318200	34.1179	0.06	0.19	34.06	34.13	34.05	7200
1732231800	34.0529	0.09	0.26	34.12	34.12	33.91	11471
1732145400	33.965	-0	-0.01	33.9	34.0299	33.86	26629
1732059000	33.9694	0.04	0.12	33.93	34.03	33.855	10869
1731972600	33.9296	0.02	0.06	33.91	34.02	33.86	89375
1731713400	33.91	0.05	0.16	33.94	33.94	33.82	37391
1731627000	33.855	0	0.01	33.92	33.92	33.805	4212
1731540600	33.85	0.01	0.03	33.8398	33.9099	33.8398	9265
1731454200	33.8398	0.01	0.04	33.8258	33.895	33.8258	1506
1731367800	33.8258	-0.02	-0.06	33.92	33.92	33.8	1134
1731108600	33.8458	0.01	0.04	33.8336	33.89	33.82	7002
1731022200	33.8336	-0	-0.00	33.8348	33.86	33.78	847
1730935800	33.8348	0.02	0.07	33.93	33.93	33.77	755
1730849400	33.8106	0.01	0.02	33.805	33.8106	33.805	0
1730763000	33.805	0.01	0.03	33.91	33.91	33.805	6
1730500200	33.7948	0.01	0.03	33.7851	33.7948	33.7851	0
1730413800	33.7851	0	0.00	33.785	33.84	33.785	1208
1730327400	33.785	0	0.01	33.7801	33.785	33.7801	1
1730241000	33.7801	0.01	0.02	33.775	33.7801	33.73	6600
1730154600	33.775	0	0.01	33.88	33.88	33.74	404
1729895400	33.77	0.01	0.03	33.7607	33.77	33.7204	2225
1729809000	33.7607	0	0.01	33.7578	33.77	33.7101	1758
1729722600	33.7578	0	0.01	33.7552	33.7578	33.73	168
1729636200	33.7552	0.01	0.02	33.67	33.7552	33.67	578
1729549800	33.7498	0.01	0.04	33.7361	33.7498	33.71	1561
1729290600	33.7361	0.03	0.08	33.71	33.7361	33.71	123
1729204200	33.71	-0.01	-0.03	33.72	33.72	33.7	200
1729117800	33.72	0.02	0.06	33.6981	33.72	33.66	1695
1729031400	33.6981	0	0.01	33.6955	33.6981	33.6955	0
1728945000	33.6955	0	0.01	33.6906	33.7	33.67	315
1728685800	33.6906	0.01	0.04	33.675	33.6906	33.675	0
1728599400	33.6765	0	0.00	33.675	33.6765	33.64	415
1728513000	33.675	0.02	0.04	33.6599	33.675	33.63	204
1728426600	33.6599	0.02	0.07	33.6351	33.6599	33.62	129
1728340200	33.6351	-0.02	-0.06	33.72	33.72	33.61	1846
1728081000	33.6552	0.03	0.09	33.549999	33.6552	33.549999	4766
1727994600	33.625	-0.01	-0.02	33.6301	33.6301	33.59	180
1727908200	33.6301	0.01	0.02	33.6237	33.6301	33.615	300
1727821800	33.6237	-0.01	-0.03	33.635	33.635	33.59	4785
1727735400	33.635	0	0.01	33.63	33.635	33.6	1134
1727476200	33.63	0.01	0.01	33.6	33.63	33.6	200
1727389800	33.625	0.05	0.16	33.57	33.6253	33.57	1253
1727303400	33.57	0.01	0.03	33.605	33.62	33.57	455718
1727217000	33.56	-0.05	-0.13	33.605	33.65	33.549999	192681
1727130600	33.605	0	0.01	33.6	33.63	33.5689	1891
1726871400	33.6	0.01	0.04	33.5851	33.6	33.5851	2477
1726785000	33.5851	0.04	0.10	33.549999	33.6212	33.54	4771

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

FT Vest US Equity Enhance & Moderate Buffer ETF November (XNOV)

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 Enhance & Moderate Buffer ETF November (XNOV) Historiques

FT Vest US Equity Enhance & Moderate Buffer ETF November (XNOV)

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

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application