U.S. markets close in 13 minutes

FT Cboe Vest International Equity Moderate Buffer ETF – December (YDEC)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.79+0.10 (+0.42%)
A partir del 11:00AM EDT. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202423.7423.8423.7923.7923.792,697
02 jul 202423.5923.6923.5623.6923.697,700
01 jul 202423.7423.7423.5623.5823.5812,500
28 jun 202423.6023.6023.5323.5723.5762,100
27 jun 202423.6023.6023.5123.5623.563,200
26 jun 202423.5423.5923.4923.5523.55174,800
25 jun 202423.5723.6823.5723.6723.67331,400
24 jun 202423.5323.6423.5323.6223.6216,300
21 jun 202423.5123.5423.3923.4323.439,000
20 jun 202423.5023.6323.5023.6023.6011,600
18 jun 202423.5523.6223.5323.5923.5962,600
17 jun 202423.3723.5523.3723.5523.554,000
14 jun 202423.4023.4823.4023.4523.4510,400
13 jun 202423.6623.6623.5823.6523.651,900
12 jun 202423.8924.0023.8523.8723.875,700
11 jun 202423.6623.7423.6323.6723.676,000
10 jun 202423.7623.8923.7623.8623.865,900
07 jun 202423.9523.9823.8723.8823.885,700
06 jun 202424.0624.0923.9824.0924.0930,500
05 jun 202424.0124.0123.8523.9923.997,500
04 jun 202423.8223.9023.8023.8923.899,400
03 jun 202423.9323.9323.8623.9123.9118,600
31 may 202423.8723.8723.7123.8523.85112,500
30 may 202423.6823.7523.6423.6923.697,300
29 may 202423.5923.6323.5223.5623.563,800
28 may 202423.8223.8523.7523.7723.776,400
24 may 202423.8323.8623.7623.8323.837,400
23 may 202423.9323.9323.6223.6823.6814,600
22 may 202423.8423.8623.7023.7723.7717,500
21 may 202423.9523.9523.8823.9223.921,200
20 may 202423.9124.0323.9023.9523.9513,000
17 may 202423.8923.9723.8823.9323.9320,100
16 may 202423.8823.9123.8223.8823.885,900
15 may 202423.7723.9523.7723.9523.952,000
14 may 202423.7823.8123.7023.7823.784,000
13 may 202423.7223.7223.6623.6623.663,400
10 may 202423.7023.7023.6623.6623.665,300
09 may 202423.5923.6423.5623.5923.5976,100
08 may 202423.5623.5623.4823.5223.521,200
07 may 202423.5923.5923.5023.5523.556,000
06 may 202423.4423.5123.4323.4923.494,600
03 may 202423.3223.4223.3223.3523.355,300
02 may 202423.0823.2423.0823.1823.189,600
01 may 202423.0323.2022.9723.0523.0512,200
30 abr 202423.1423.1523.0723.0823.082,900
29 abr 202423.2123.2523.1823.2123.214,800
26 abr 202423.1123.2223.1123.1823.185,800
25 abr 202422.9623.0822.9623.0823.083,400
24 abr 202423.1423.1723.1023.1723.175,800
23 abr 202423.0323.1823.0223.1423.143,100
22 abr 202422.9923.0522.9622.9722.974,300
19 abr 202422.8122.8622.7922.8322.832,600
18 abr 202422.9122.9222.7922.8622.867,300
17 abr 202422.8622.9322.8422.9122.915,900
16 abr 202422.8922.9422.8422.8422.8417,800
15 abr 202423.2123.2423.0123.0623.0610,100
12 abr 202423.1523.1823.0523.0523.0512,500
11 abr 202423.2723.3323.1823.2723.273,400
10 abr 202423.2823.3023.1923.2223.2228,000
09 abr 202423.4823.5023.3923.4323.4395,500
08 abr 202423.5123.5123.4323.4323.4311,600
05 abr 202423.3723.4423.3323.4223.428,200
04 abr 202423.5323.5823.3123.3123.314,500
03 abr 202423.3423.5223.3423.4723.4796,300
02 abr 202423.4123.4123.3423.3523.359,900
01 abr 202423.4823.5423.4523.4623.467,900
28 mar 202423.5523.6023.5223.5223.5212,500
27 mar 202423.5323.6223.5223.6223.629,000
26 mar 202423.5123.5723.4823.4823.4816,700
25 mar 202423.4123.5323.4123.4623.463,000
22 mar 202423.5723.5723.4823.4823.484,600
21 mar 202423.6323.6323.5023.5023.5018,300
20 mar 202423.3523.5823.3523.5823.5813,400
19 mar 202423.3023.4223.3023.3523.3514,200
18 mar 202423.3923.4023.3223.3223.323,900
15 mar 202423.3823.4023.3023.3423.346,400
14 mar 202423.4823.4823.2823.3123.318,500
13 mar 202423.4823.5123.4523.4623.4642,600
12 mar 202423.2523.4623.2523.4223.4284,700
11 mar 202423.3423.3623.2423.3223.3225,200
08 mar 202423.5423.5523.4123.4123.413,500
07 mar 202423.3523.5123.3523.5123.5116,900
06 mar 202423.2523.3523.2523.3023.30103,200
05 mar 202423.2023.2023.0823.1623.1614,500
04 mar 202423.1623.2223.1423.1723.1713,300
01 mar 202423.1423.2723.1423.1723.1715,500
29 feb 202423.0623.1022.9823.0323.0326,300
28 feb 202423.0323.0722.9923.0523.056,600
27 feb 202423.1123.1323.0623.1123.111,800
26 feb 202423.1123.2923.0423.0523.0518,800
23 feb 202423.0323.1223.0323.0923.096,400
22 feb 202423.0223.0822.9923.0623.0613,400
21 feb 202422.9022.9122.8322.8922.8917,300
20 feb 202422.9522.9522.8322.8622.869,100
16 feb 202422.7922.9222.7722.7822.7833,600
15 feb 202422.7522.8522.7322.8322.8318,900
14 feb 202422.6122.6722.5522.6722.6727,400
13 feb 202422.6422.9522.4222.9522.95145,500
12 feb 202422.7022.7622.6622.7422.7422,900
09 feb 202422.6922.7222.6322.7222.7228,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...