FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)

SAUG
🏛️ アメリカ →
25.02
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 23.68 23.68 23.55 23.57 0.0M
2024-12-30 23.51 23.60 23.38 23.58 0.0M
2024-12-27 23.79 23.79 23.57 23.61 0.0M
2024-12-26 23.68 23.84 23.64 23.81 0.0M
2024-12-24 23.66 23.68 23.57 23.68 0.0M
2024-12-23 23.62 23.62 23.50 23.58 0.0M
2024-12-20 23.43 23.70 23.43 23.57 0.0M
2024-12-19 23.62 23.63 23.43 23.44 0.0M
2024-12-18 24.07 24.09 23.48 23.51 0.0M
2024-12-17 24.13 24.13 23.98 23.99 0.0M
2024-12-16 24.10 24.19 24.10 24.13 0.0M
2024-12-13 24.16 24.16 23.99 24.06 0.0M
2024-12-12 24.16 24.16 24.09 24.12 0.0M
2024-12-11 24.26 24.32 24.25 24.26 0.0M
2024-12-10 24.26 24.28 24.16 24.20 0.0M
2024-12-09 24.39 24.40 24.24 24.25 0.0M
2024-12-06 24.33 24.35 24.27 24.30 0.0M
2024-12-05 24.30 24.33 24.25 24.25 0.0M
2024-12-04 24.38 24.38 24.28 24.36 0.0M
2024-12-03 24.41 24.41 24.27 24.35 0.0M
2024-12-02 24.31 24.41 24.31 24.37 0.0M
2024-11-29 24.30 24.37 24.30 24.37 0.0M
2024-11-27 24.27 24.35 24.27 24.27 0.0M
2024-11-26 24.38 24.38 24.25 24.26 0.0M
2024-11-25 24.40 24.43 24.31 24.31 0.0M
2024-11-22 24.17 24.28 24.16 24.28 0.0M
2024-11-21 24.44 24.44 24.01 24.11 0.0M
2024-11-20 23.94 23.94 23.80 23.86 0.0M
2024-11-19 23.82 23.96 23.82 23.96 0.0M
2024-11-18 23.87 23.92 23.81 23.83 0.0M
2024-11-15 23.84 23.86 23.77 23.81 0.0M
2024-11-14 24.06 24.06 23.92 23.94 0.0M
2024-11-13 24.24 24.30 24.05 24.05 0.0M
2024-11-12 24.22 24.28 24.11 24.12 0.0M
2024-11-11 24.34 24.34 24.29 24.32 0.0M
2024-11-08 24.20 24.24 24.13 24.23 0.0M
2024-11-07 24.18 24.19 24.12 24.16 0.0M
2024-11-06 24.76 24.76 24.06 24.11 0.0M
2024-11-05 23.47 23.63 23.45 23.63 0.0M
2024-11-04 23.32 23.45 23.32 23.40 0.0M
2024-11-01 23.38 23.39 23.26 23.33 0.0M
2024-10-31 23.46 23.46 23.27 23.28 0.0M
2024-10-30 23.47 23.60 23.40 23.47 0.0M
2024-10-29 23.42 23.48 23.38 23.45 0.0M
2024-10-28 23.44 23.53 23.44 23.52 0.0M
2024-10-25 23.47 23.47 23.30 23.33 0.0M
2024-10-24 23.43 23.43 23.29 23.36 0.0M
2024-10-23 23.40 23.40 23.18 23.35 0.0M
2024-10-22 23.41 23.45 23.36 23.45 0.0M
2024-10-21 23.65 23.65 23.41 23.43 0.0M
2024-10-18 23.62 23.64 23.58 23.60 0.1M
2024-10-17 23.56 23.64 23.56 23.61 0.0M
2024-10-16 23.62 23.67 23.58 23.63 0.1M
2024-10-15 23.47 23.58 23.47 23.50 0.0M
2024-10-14 23.37 23.49 23.36 23.46 0.0M
2024-10-11 23.21 23.41 23.21 23.41 0.0M
2024-10-10 23.16 23.19 23.09 23.19 0.0M
2024-10-09 23.20 23.28 23.18 23.23 0.0M
2024-10-08 23.21 23.25 23.19 23.23 0.0M
2024-10-07 23.19 23.22 23.10 23.18 0.0M
2024-10-04 23.24 23.31 23.19 23.31 0.0M
2024-10-03 23.15 23.18 23.06 23.14 0.0M
2024-10-02 23.18 23.24 23.18 23.23 0.1M
2024-10-01 23.33 23.33 23.16 23.24 0.0M
2024-09-30 23.38 23.41 23.28 23.37 0.0M
2024-09-27 23.44 23.45 23.34 23.34 0.0M
2024-09-26 23.33 23.38 23.25 23.28 0.0M
2024-09-25 23.41 23.41 23.19 23.22 0.0M
2024-09-24 23.28 23.41 23.28 23.36 0.0M
2024-09-23 23.37 23.43 23.29 23.34 0.0M
2024-09-20 23.40 23.45 23.37 23.37 0.1M
2024-09-19 23.47 23.49 23.35 23.49 0.0M
2024-09-18 23.20 23.45 23.14 23.26 0.0M
2024-09-17 23.25 23.34 23.18 23.22 0.1M
2024-09-16 23.09 23.17 23.08 23.11 0.1M
2024-09-13 23.01 23.13 22.99 23.09 0.1M
2024-09-12 22.70 22.86 22.67 22.82 0.0M
2024-09-11 22.53 22.70 22.41 22.67 0.0M
2024-09-10 22.70 22.70 22.53 22.65 0.0M
2024-09-09 22.65 22.72 22.62 22.67 0.0M
2024-09-06 22.84 22.84 22.56 22.57 0.0M
2024-09-05 22.87 22.87 22.73 22.80 0.0M
2024-09-04 22.93 22.99 22.81 22.89 0.1M
2024-09-03 23.14 23.16 22.85 22.85 0.0M
2024-08-30 23.24 23.25 23.12 23.22 0.0M
2024-08-29 23.15 23.27 23.08 23.14 0.0M
2024-08-28 23.15 23.22 23.01 23.08 0.1M
2024-08-27 23.25 23.25 23.10 23.16 0.1M
2024-08-26 23.58 23.58 23.19 23.22 0.0M
2024-08-23 22.99 23.25 22.95 23.22 0.0M
2024-08-22 22.97 22.97 22.81 22.86 0.1M
2024-08-21 22.94 22.99 22.81 22.99 0.1M
2024-08-20 22.95 22.95 22.78 22.83 0.1M
2024-08-19 22.89 23.01 22.85 22.94 0.2M
2024-08-16 22.70 22.90 22.70 22.85 0.1M
2024-08-15 22.69 22.87 22.58 22.71 0.0M
2024-08-14 22.16 22.19 22.16 22.19 0.0M
2024-08-13 22.11 22.28 22.11 22.28 0.0M
2024-08-12 22.07 22.07 21.91 21.97 0.0M
2024-08-09 22.13 22.16 22.05 22.13 0.0M
2024-08-08 22.06 22.15 22.06 22.13 0.0M
2024-08-07 22.11 22.11 21.69 21.69 0.0M
2024-08-06 22.12 22.17 21.85 21.95 0.0M
2024-08-05 21.50 21.86 21.50 21.69 0.0M
2024-08-02 22.47 22.47 22.24 22.32 0.0M
2024-08-01 23.05 23.05 22.78 22.84 0.0M
2024-07-31 23.15 23.30 23.15 23.23 0.0M
2024-07-30 23.13 23.16 23.09 23.11 0.0M
2024-07-29 23.14 23.14 23.09 23.11 0.0M
2024-07-26 23.19 23.21 23.10 23.14 0.1M
2024-07-25 22.96 23.09 22.96 23.02 0.0M
2024-07-24 23.02 23.10 22.88 22.88 0.0M
2024-07-23 22.95 23.16 22.95 23.13 0.0M
2024-07-22 22.86 23.08 22.86 23.04 0.0M
2024-07-19 22.83 22.83 22.77 22.77 0.0M
2024-07-18 23.00 23.00 22.83 22.88 0.0M
2024-07-17 23.08 23.11 23.06 23.07 0.0M
2024-07-16 23.03 23.15 23.02 23.14 0.0M
2024-07-15 22.82 22.84 22.76 22.84 0.0M
2024-07-12 22.63 22.66 22.60 22.60 0.0M
2024-07-11 22.39 22.44 22.39 22.43 0.0M
2024-07-10 21.70 21.81 21.70 21.81 0.0M
2024-07-09 21.62 21.64 21.57 21.64 0.0M
2024-07-08 21.73 21.84 21.70 21.70 0.0M
2024-07-05 21.57 21.61 21.53 21.58 0.0M
2024-07-03 21.71 21.71 21.67 21.67 0.0M
2024-07-02 21.64 21.66 21.64 21.66 0.0M
2024-07-01 21.65 21.65 21.62 21.62 0.0M
2024-06-28 21.87 21.87 21.67 21.75 0.0M
2024-06-27 21.56 21.67 21.56 21.67 0.0M
2024-06-26 21.48 21.51 21.48 21.51 0.0M
2024-06-25 21.56 21.57 21.50 21.55 0.0M
2024-06-24 21.72 21.72 21.63 21.63 0.0M
2024-06-21 21.50 21.53 21.48 21.53 0.0M
2024-06-20 21.62 21.62 21.47 21.49 0.0M
2024-06-18 21.57 21.63 21.55 21.57 0.0M
2024-06-17 21.31 21.55 21.31 21.53 0.0M
2024-06-14 21.38 21.38 21.37 21.37 0.0M
2024-06-13 21.80 21.80 21.61 21.66 0.0M
2024-06-12 22.03 22.03 21.79 21.82 0.0M
2024-06-11 21.41 21.57 21.41 21.54 0.0M
2024-06-10 21.45 21.59 21.45 21.59 0.0M
2024-06-07 21.55 21.57 21.54 21.56 0.0M
2024-06-06 21.78 21.78 21.70 21.73 0.0M
2024-06-05 21.84 21.84 21.84 21.84 0.0M
2024-06-04 21.67 21.67 21.58 21.61 0.0M
2024-06-03 21.92 21.92 21.81 21.81 0.0M
2024-05-31 21.85 21.89 21.75 21.89 0.0M
2024-05-30 21.79 21.81 21.74 21.78 0.0M
2024-05-29 21.61 21.66 21.60 21.64 0.0M
2024-05-28 21.84 21.93 21.84 21.86 0.0M
2024-05-24 21.88 21.88 21.84 21.87 0.0M
2024-05-23 21.81 21.89 21.62 21.70 0.0M
2024-05-22 21.97 21.97 21.90 21.94 0.0M
2024-05-21 22.05 22.07 22.01 22.06 0.0M
2024-05-20 22.06 22.08 22.06 22.08 0.0M
2024-05-17 21.98 22.01 21.98 22.01 0.0M
2024-05-16 22.07 22.07 22.00 22.01 0.0M
2024-05-15 22.02 22.08 22.01 22.07 0.0M
2024-05-14 21.85 21.91 21.84 21.91 0.0M
2024-05-13 21.80 21.80 21.75 21.75 0.0M
2024-05-10 21.74 21.74 21.72 21.73 0.0M
2024-05-09 21.73 21.83 21.72 21.82 0.0M
2024-05-08 21.61 21.67 21.59 21.64 0.0M
2024-05-07 21.76 21.81 21.74 21.74 0.0M
2024-05-06 21.71 21.71 21.65 21.67 0.0M
2024-05-03 21.54 21.54 21.48 21.52 0.0M
2024-05-02 21.19 21.38 21.19 21.38 0.0M
2024-05-01 21.11 21.21 21.11 21.15 0.0M
2024-04-30 21.30 21.30 21.12 21.12 0.0M
2024-04-29 21.38 21.41 21.33 21.39 0.0M
2024-04-26 21.26 21.29 21.26 21.29 0.0M
2024-04-25 21.14 21.14 21.14 21.14 0.0M
2024-04-24 21.21 21.25 21.18 21.25 0.0M
2024-04-23 21.27 21.31 21.27 21.29 0.0M
2024-04-22 20.99 21.11 20.99 21.05 0.0M
2024-04-19 20.91 20.91 20.91 20.91 0.0M
2024-04-18 20.96 21.05 20.88 20.88 0.0M
2024-04-17 21.10 21.10 20.93 20.93 0.0M
2024-04-16 20.96 21.05 20.96 21.05 0.0M
2024-04-15 21.21 21.22 21.10 21.10 0.0M
2024-04-12 21.38 21.38 21.23 21.27 0.0M
2024-04-11 21.44 21.53 21.35 21.49 0.0M
2024-04-10 21.48 21.48 21.33 21.41 0.0M
2024-04-09 21.70 21.72 21.68 21.70 0.0M
2024-04-08 21.66 21.71 21.66 21.66 0.0M
2024-04-05 21.59 21.66 21.59 21.61 0.0M
2024-04-04 21.81 21.82 21.54 21.54 0.0M
2024-04-03 21.50 21.74 21.50 21.69 0.0M
2024-04-02 21.65 21.67 21.55 21.62 0.0M
2024-04-01 20.36 21.89 20.36 21.85 0.0M
2024-03-28 21.89 22.03 21.89 21.92 0.0M
2024-03-27 21.77 21.90 21.77 21.86 0.0M
2024-03-26 21.69 21.74 21.64 21.64 0.0M
2024-03-25 21.72 21.72 21.66 21.66 0.0M
2024-03-22 21.83 21.83 21.62 21.68 0.0M
2024-03-21 21.79 21.79 21.75 21.75 0.0M
2024-03-20 21.41 21.67 21.37 21.67 0.0M
2024-03-19 21.30 21.45 21.30 21.41 0.0M
2024-03-18 21.41 21.46 21.33 21.34 0.0M
2024-03-15 21.41 21.45 21.35 21.38 0.0M
2024-03-14 21.52 21.52 21.30 21.34 0.0M
2024-03-13 21.61 21.64 21.58 21.61 0.0M
2024-03-12 21.57 21.57 21.50 21.55 0.0M
2024-03-11 21.53 21.54 21.50 21.53 0.0M
2024-03-08 21.74 21.74 21.63 21.63 0.0M
2024-03-07 21.62 21.65 21.58 21.62 0.0M
2024-03-06 21.60 21.60 21.48 21.52 0.0M
2024-03-05 21.50 21.52 21.41 21.41 0.0M
2024-03-04 21.60 21.61 21.53 21.57 0.0M
2024-03-01 21.56 21.58 21.53 21.57 0.0M
2024-02-29 21.48 21.51 21.37 21.45 0.0M
2024-02-28 21.42 21.43 21.39 21.39 0.0M
2024-02-27 21.35 21.47 21.35 21.45 0.0M
2024-02-26 21.29 21.33 21.24 21.29 0.0M
2024-02-23 21.15 21.25 21.15 21.22 0.0M
2024-02-22 21.12 21.23 21.12 21.18 0.0M
2024-02-21 21.01 21.08 21.01 21.07 0.0M
2024-02-20 21.12 21.18 21.12 21.12 0.0M
2024-02-16 21.30 21.41 21.29 21.29 0.0M
2024-02-15 21.32 21.44 21.31 21.44 0.0M
2024-02-14 21.06 21.21 21.04 21.18 0.0M
2024-02-13 21.05 21.05 20.77 20.87 0.0M
2024-02-12 21.42 21.42 21.37 21.42 0.0M
2024-02-09 21.10 21.20 21.05 21.20 0.0M
2024-02-08 20.78 21.01 20.78 20.97 0.0M
2024-02-07 20.82 20.89 20.78 20.81 0.0M
2024-02-06 20.79 20.83 20.79 20.83 0.0M
2024-02-05 20.73 20.77 20.73 20.75 0.0M
2024-02-02 20.78 20.96 20.78 20.89 0.0M
2024-02-01 20.87 20.94 20.72 20.94 0.0M
2024-01-31 21.02 21.02 20.79 20.83 0.0M
2024-01-30 21.04 21.12 21.03 21.08 0.0M
2024-01-29 20.99 21.18 20.99 21.16 0.0M
2024-01-26 21.04 21.05 20.97 20.99 0.0M
2024-01-25 21.01 21.02 20.94 21.00 0.0M
2024-01-24 21.01 21.01 20.88 20.88 0.0M
2024-01-23 21.17 21.18 20.95 21.02 0.0M
2024-01-22 20.93 21.04 20.84 21.04 0.1M
2024-01-19 20.66 20.81 20.61 20.81 0.0M
2024-01-18 20.66 20.70 20.50 20.70 0.0M
2024-01-17 20.45 20.62 20.45 20.62 0.0M
2024-01-16 20.77 20.78 20.65 20.67 0.0M
2024-01-12 20.85 20.87 20.80 20.83 0.0M
2024-01-11 20.76 20.87 20.73 20.82 0.2M
2024-01-10 20.86 20.95 20.85 20.89 0.1M
2024-01-09 20.85 20.96 20.85 20.95 0.0M
2024-01-08 20.79 21.06 20.79 21.06 0.0M
2024-01-05 20.79 20.91 20.79 20.81 0.2M
2024-01-04 20.86 20.88 20.79 20.79 0.0M
2024-01-03 21.05 21.05 20.80 20.86 0.1M
2024-01-02 21.19 21.24 21.06 21.15 0.0M