FT Vest U.S. Equity Deep Buffer ETF - October

DOCT
🏛️ usa →
43.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.12 43.12 43.03 43.12 0.0M
2025-09-25 43.00 43.02 42.93 42.98 0.0M
2025-09-24 43.07 43.08 42.98 43.06 0.0M
2025-09-23 43.09 43.14 43.00 43.03 0.1M
2025-09-22 43.09 43.13 43.08 43.13 0.0M
2025-09-19 43.03 43.06 43.00 43.06 0.0M
2025-09-18 43.01 43.01 42.96 42.99 0.0M
2025-09-17 42.93 42.93 42.84 42.88 0.0M
2025-09-16 42.89 42.92 42.87 42.89 0.0M
2025-09-15 42.89 42.93 42.88 42.93 0.0M
2025-09-12 42.84 42.90 42.84 42.86 0.0M
2025-09-11 42.82 42.86 42.81 42.86 0.0M
2025-09-10 42.77 42.77 42.65 42.70 0.0M
2025-09-09 42.64 42.64 42.54 42.60 0.0M
2025-09-08 42.53 42.59 42.53 42.55 0.0M
2025-09-05 42.62 42.62 42.36 42.46 0.0M
2025-09-04 42.40 42.51 42.38 42.51 0.0M
2025-09-03 42.27 42.33 42.18 42.30 0.0M
2025-09-02 42.12 42.16 41.93 42.16 0.2M
2025-08-29 42.43 42.43 42.28 42.32 0.1M
2025-08-28 42.40 42.48 42.40 42.48 0.0M
2025-08-27 42.32 42.42 42.32 42.42 0.0M
2025-08-26 42.27 42.34 42.18 42.31 0.0M
2025-08-25 42.37 42.37 42.19 42.25 0.0M
2025-08-22 42.05 42.35 42.00 42.30 0.0M
2025-08-21 41.90 41.97 41.86 41.90 0.0M
2025-08-20 42.03 42.09 41.80 42.01 0.0M
2025-08-19 42.20 42.25 42.02 42.09 0.0M
2025-08-18 42.22 42.25 42.16 42.25 0.2M
2025-08-15 42.22 42.22 42.18 42.18 0.0M
2025-08-14 42.15 42.28 42.15 42.28 0.2M
2025-08-13 42.22 42.25 42.13 42.24 0.0M
2025-08-12 41.98 42.18 41.94 42.14 0.0M
2025-08-11 41.94 42.02 41.85 41.88 0.1M
2025-08-08 41.87 41.94 41.85 41.90 0.0M
2025-08-07 41.86 41.89 41.58 41.66 0.0M
2025-08-06 41.56 41.74 41.54 41.73 0.0M
2025-08-05 41.71 41.76 41.51 41.52 0.1M
2025-08-04 41.55 41.69 41.55 41.69 0.0M
2025-08-01 41.22 41.37 41.12 41.25 0.0M
2025-07-31 41.91 41.95 41.66 41.66 0.0M
2025-07-30 41.82 41.85 41.65 41.70 0.0M
2025-07-29 41.99 41.99 41.75 41.79 0.0M
2025-07-28 41.83 41.88 41.79 41.84 0.0M
2025-07-25 41.74 41.86 41.73 41.82 0.0M
2025-07-24 41.71 41.78 41.70 41.76 0.0M
2025-07-23 41.53 41.70 41.53 41.68 0.1M
2025-07-22 41.47 41.55 41.37 41.52 0.0M
2025-07-21 41.60 41.62 41.46 41.48 0.0M
2025-07-18 41.47 41.50 41.36 41.44 0.0M
2025-07-17 41.32 41.44 41.32 41.44 0.0M
2025-07-16 41.33 41.33 41.12 41.25 0.0M
2025-07-15 41.38 41.40 41.17 41.17 0.0M
2025-07-14 41.19 41.32 41.18 41.29 0.0M
2025-07-11 41.18 41.27 41.17 41.24 0.3M
2025-07-10 41.22 41.32 41.22 41.32 0.0M
2025-07-09 41.22 41.29 41.15 41.24 0.0M
2025-07-08 41.05 41.15 41.05 41.09 0.0M
2025-07-07 41.15 41.22 41.00 41.08 0.0M
2025-07-03 41.18 41.32 41.18 41.30 0.0M
2025-07-02 41.00 41.13 40.96 41.11 0.0M
2025-07-01 40.91 41.05 40.90 41.02 0.0M
2025-06-30 40.90 41.07 40.87 41.07 0.0M
2025-06-27 40.73 40.94 40.67 40.86 0.0M
2025-06-26 40.67 40.78 40.65 40.74 0.0M
2025-06-25 40.59 40.59 40.46 40.49 0.0M
2025-06-24 40.49 40.57 40.41 40.52 0.0M
2025-06-23 40.07 40.24 39.88 40.24 0.0M
2025-06-20 40.22 40.22 39.91 39.98 0.0M
2025-06-18 40.04 40.18 40.04 40.04 0.0M
2025-06-17 40.11 40.21 39.99 40.04 0.0M
2025-06-16 40.10 40.35 40.10 40.22 0.0M
2025-06-13 40.02 40.21 39.95 39.95 0.0M
2025-06-12 40.09 40.31 40.09 40.31 0.0M
2025-06-11 40.29 40.33 40.06 40.16 0.0M
2025-06-10 40.08 40.25 40.08 40.22 0.0M
2025-06-09 40.14 40.18 40.07 40.12 0.0M
2025-06-06 40.02 40.16 40.02 40.09 0.0M
2025-06-05 39.97 40.11 39.80 39.87 0.0M
2025-06-04 40.06 40.06 39.92 39.96 0.0M
2025-06-03 39.77 40.02 39.77 39.96 0.0M
2025-06-02 39.60 39.83 39.60 39.80 0.0M
2025-05-30 39.65 39.74 39.47 39.72 0.0M
2025-05-29 39.69 39.83 39.63 39.72 0.0M
2025-05-28 39.79 39.79 39.57 39.57 0.0M
2025-05-27 39.51 39.77 39.51 39.73 0.0M
2025-05-23 39.10 39.39 39.10 39.25 0.0M
2025-05-22 39.43 39.62 39.38 39.43 0.0M
2025-05-21 39.61 39.81 39.40 39.40 0.2M
2025-05-20 39.83 39.90 39.70 39.85 0.2M
2025-05-19 39.59 39.93 39.59 39.88 0.1M
2025-05-16 39.69 39.86 39.69 39.85 0.1M
2025-05-15 39.47 39.74 39.46 39.71 0.1M
2025-05-14 39.58 39.62 39.50 39.57 0.0M
2025-05-13 39.32 39.63 39.32 39.53 0.1M
2025-05-12 39.20 39.33 39.16 39.31 0.0M
2025-05-09 38.80 38.80 38.60 38.66 0.0M
2025-05-08 38.67 38.89 38.62 38.68 0.0M
2025-05-07 38.47 38.63 38.41 38.54 0.0M
2025-05-06 38.44 38.57 38.44 38.50 0.0M
2025-05-05 38.58 38.81 38.58 38.64 0.0M
2025-05-02 38.64 38.86 38.64 38.76 0.0M
2025-05-01 38.53 38.64 38.48 38.48 0.1M
2025-04-30 38.49 38.49 37.97 38.30 0.0M
2025-04-29 38.14 38.29 38.10 38.28 0.0M
2025-04-28 38.24 38.26 37.97 38.17 0.0M
2025-04-25 37.99 38.18 37.99 38.18 0.0M
2025-04-24 37.60 38.04 37.60 37.95 0.0M
2025-04-23 37.89 37.91 37.60 37.66 0.0M
2025-04-22 37.23 37.37 37.23 37.34 0.0M
2025-04-21 37.15 37.16 36.74 36.93 0.0M
2025-04-17 37.31 37.41 37.28 37.29 0.0M
2025-04-16 37.45 37.57 37.06 37.27 0.0M
2025-04-15 37.92 37.92 37.62 37.63 0.0M
2025-04-14 37.83 37.93 37.58 37.75 0.1M
2025-04-11 37.25 37.65 37.10 37.62 0.2M
2025-04-10 37.53 37.54 36.85 37.27 0.0M
2025-04-09 36.51 37.90 36.21 37.90 0.0M
2025-04-08 37.20 37.20 36.16 36.35 0.2M
2025-04-07 36.02 38.00 35.83 36.60 0.1M
2025-04-04 37.17 37.18 36.62 36.62 0.1M
2025-04-03 38.05 38.08 37.63 37.64 0.0M
2025-04-02 38.51 38.63 38.45 38.63 0.0M
2025-04-01 38.20 38.49 38.20 38.45 0.2M
2025-03-31 38.03 38.36 37.99 38.35 0.0M
2025-03-28 38.70 38.70 38.24 38.26 0.0M
2025-03-27 38.82 38.82 38.65 38.70 0.0M
2025-03-26 39.00 39.00 38.73 38.78 0.0M
2025-03-25 39.00 39.05 38.95 39.03 0.0M
2025-03-24 38.92 39.01 38.86 39.01 0.0M
2025-03-21 38.46 38.59 38.37 38.59 0.0M
2025-03-20 38.61 38.78 38.52 38.59 0.0M
2025-03-19 38.55 38.71 38.47 38.64 0.0M
2025-03-18 38.53 38.58 38.36 38.39 0.0M
2025-03-17 38.50 38.77 38.50 38.67 0.0M
2025-03-14 38.30 38.50 38.27 38.50 0.0M
2025-03-13 38.26 38.29 38.02 38.06 0.0M
2025-03-12 38.34 38.48 38.28 38.38 0.0M
2025-03-11 38.39 38.45 38.15 38.25 0.0M
2025-03-10 38.77 38.77 38.25 38.44 0.2M
2025-03-07 39.08 39.08 38.77 39.07 0.0M
2025-03-06 39.15 39.20 38.82 38.95 0.0M
2025-03-05 39.07 39.38 38.99 39.35 0.0M
2025-03-04 39.17 39.30 38.97 39.09 0.0M
2025-03-03 39.78 39.86 39.21 39.33 0.0M
2025-02-28 39.40 39.72 39.29 39.72 0.3M
2025-02-27 39.74 39.81 39.40 39.40 0.0M
2025-02-26 39.88 39.95 39.67 39.75 0.2M
2025-02-25 39.70 39.78 39.58 39.75 0.0M
2025-02-24 40.03 40.03 39.83 39.84 0.0M
2025-02-21 40.28 40.28 39.90 39.96 0.0M
2025-02-20 40.29 40.32 40.17 40.30 0.0M
2025-02-19 40.34 40.40 40.25 40.36 0.0M
2025-02-18 40.33 40.33 40.21 40.27 0.0M
2025-02-14 40.22 40.30 40.20 40.24 0.1M
2025-02-13 40.10 40.21 40.09 40.21 0.0M
2025-02-12 39.83 40.06 39.83 39.99 0.0M
2025-02-11 40.05 40.09 40.01 40.07 0.0M
2025-02-10 40.00 40.11 39.99 40.03 0.2M
2025-02-07 40.11 40.22 39.90 39.94 0.0M
2025-02-06 40.07 40.13 39.98 40.11 0.0M
2025-02-05 39.92 40.07 39.88 40.05 0.0M
2025-02-04 39.78 39.98 39.78 39.95 0.0M
2025-02-03 39.59 39.92 39.59 39.83 0.0M
2025-01-31 40.10 40.20 39.93 39.94 0.0M
2025-01-30 39.97 40.07 39.91 40.06 0.0M
2025-01-29 39.99 40.03 39.88 39.94 0.0M
2025-01-28 39.83 40.04 39.83 40.02 0.0M
2025-01-27 39.74 39.85 39.71 39.82 0.1M
2025-01-24 40.18 40.28 40.07 40.10 0.0M
2025-01-23 40.08 40.14 40.08 40.13 0.0M
2025-01-22 40.06 40.13 40.04 40.04 0.0M
2025-01-21 39.92 39.97 39.78 39.92 0.0M
2025-01-17 39.70 39.86 39.70 39.78 0.0M
2025-01-16 39.69 39.69 39.55 39.55 0.0M
2025-01-15 39.49 39.67 39.49 39.58 0.0M
2025-01-14 39.32 39.32 39.07 39.18 0.1M
2025-01-13 38.97 39.16 38.97 39.15 0.0M
2025-01-10 39.24 39.36 39.05 39.14 0.0M
2025-01-08 39.35 39.46 39.35 39.46 0.0M
2025-01-07 39.57 39.77 39.38 39.43 0.0M
2025-01-06 39.66 39.80 39.65 39.71 0.0M
2025-01-03 39.45 39.59 39.37 39.55 0.0M
2025-01-02 39.44 39.54 39.18 39.35 0.0M