FT Vest Buffered Allocation Growth ETF

BUFG
🏛️ usa →
26.81
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
2022-12-30 17.85 17.96 17.81 17.96 0.0M
2022-12-29 17.81 17.99 17.81 17.98 0.1M
2022-12-28 17.92 17.96 17.72 17.74 0.1M
2022-12-27 17.96 17.96 17.85 17.86 0.1M
2022-12-23 17.85 17.96 17.80 17.95 0.0M
2022-12-22 17.96 17.96 17.65 17.81 0.1M
2022-12-21 17.94 18.08 17.94 18.03 0.0M
2022-12-20 17.78 17.90 17.78 17.88 0.1M
2022-12-19 17.90 17.93 17.76 17.87 0.1M
2022-12-16 18.04 18.04 17.86 18.00 0.1M
2022-12-15 18.24 18.24 18.04 18.12 0.0M
2022-12-14 18.54 18.64 18.39 18.49 0.0M
2022-12-13 18.83 18.83 18.44 18.56 0.1M
2022-12-12 18.28 18.44 18.25 18.44 0.0M
2022-12-09 18.33 18.34 18.22 18.23 0.0M
2022-12-08 18.33 18.34 18.21 18.34 0.0M
2022-12-07 18.27 18.27 18.20 18.24 0.1M
2022-12-06 18.40 18.40 18.16 18.27 0.0M
2022-12-05 18.56 18.58 18.36 18.39 0.1M
2022-12-02 18.54 18.67 18.54 18.65 0.0M
2022-12-01 18.74 18.74 18.58 18.72 0.0M
2022-11-30 18.31 18.69 18.21 18.62 0.0M
2022-11-29 18.31 18.34 18.22 18.28 0.0M
2022-11-28 18.39 18.45 18.26 18.33 0.0M
2022-11-25 18.52 18.53 18.49 18.51 0.0M
2022-11-23 18.50 18.56 18.42 18.50 0.2M
2022-11-22 18.38 18.49 18.33 18.44 0.0M
2022-11-21 18.27 18.29 18.25 18.27 0.0M
2022-11-18 18.42 18.42 18.23 18.32 0.1M
2022-11-17 18.16 18.27 18.15 18.25 0.0M
2022-11-16 18.37 18.38 18.28 18.29 0.0M
2022-11-15 18.49 18.53 18.30 18.39 0.1M
2022-11-14 18.38 18.48 18.31 18.32 0.3M
2022-11-11 18.33 18.47 18.25 18.42 0.1M
2022-11-10 18.01 18.29 18.01 18.24 0.0M
2022-11-09 17.74 17.76 17.54 17.57 0.0M
2022-11-08 17.85 17.93 17.74 17.85 0.0M
2022-11-07 17.67 17.79 17.62 17.74 0.0M
2022-11-04 17.71 17.72 17.42 17.66 0.0M
2022-11-03 17.45 17.55 17.43 17.47 0.0M
2022-11-02 17.91 17.98 17.58 17.60 0.0M
2022-11-01 18.06 18.06 17.84 17.94 0.0M
2022-10-31 17.93 18.03 17.93 17.95 0.0M
2022-10-28 17.76 18.05 17.75 18.05 0.0M
2022-10-27 17.78 17.81 17.72 17.75 0.0M
2022-10-26 17.76 17.97 17.76 17.81 0.0M
2022-10-25 17.63 17.92 17.63 17.92 0.0M
2022-10-24 17.66 17.71 17.45 17.70 0.1M
2022-10-21 17.28 17.57 17.28 17.53 0.0M
2022-10-20 17.32 17.42 17.15 17.22 0.0M
2022-10-19 17.31 17.48 17.19 17.31 0.0M
2022-10-18 17.54 17.54 17.29 17.37 0.0M
2022-10-17 17.23 17.30 17.16 17.27 0.0M
2022-10-14 17.28 17.28 16.88 16.90 0.0M
2022-10-13 16.55 17.29 16.55 17.18 0.1M
2022-10-12 16.90 16.98 16.83 16.83 0.0M
2022-10-11 16.89 17.09 16.81 16.92 0.2M
2022-10-10 17.11 17.11 16.89 17.00 0.0M
2022-10-07 17.30 17.30 17.02 17.07 0.1M
2022-10-06 17.51 17.63 17.47 17.48 0.0M
2022-10-05 17.43 17.69 17.43 17.62 0.0M
2022-10-04 17.51 17.64 17.51 17.60 0.0M
2022-10-03 17.16 17.32 17.11 17.26 0.1M
2022-09-30 17.03 17.13 16.87 16.87 0.0M
2022-09-29 17.21 17.21 16.99 17.08 0.0M
2022-09-28 17.23 17.46 17.20 17.38 0.0M
2022-09-27 17.34 17.34 17.00 17.12 0.1M
2022-09-26 17.24 17.31 17.09 17.13 0.0M
2022-09-23 17.34 17.34 17.12 17.28 0.0M
2022-09-22 17.55 17.55 17.49 17.50 0.1M
2022-09-21 17.99 18.06 17.65 17.65 0.1M
2022-09-20 17.86 17.93 17.81 17.89 0.0M
2022-09-19 17.81 18.04 17.81 17.98 0.0M
2022-09-16 17.85 17.96 17.82 17.96 0.0M
2022-09-15 18.06 18.15 18.01 18.03 0.0M
2022-09-14 18.10 18.20 18.04 18.17 0.0M
2022-09-13 18.35 18.35 18.05 18.05 0.0M
2022-09-12 18.62 18.66 18.59 18.63 0.0M
2022-09-09 18.41 18.53 18.41 18.49 0.0M
2022-09-08 18.21 18.32 18.21 18.31 0.0M
2022-09-07 18.05 18.29 18.05 18.28 0.0M
2022-09-06 18.09 18.13 18.01 18.01 0.0M
2022-09-02 18.36 18.37 18.01 18.10 0.0M
2022-09-01 18.11 18.17 17.98 18.17 0.0M
2022-08-31 18.30 18.32 18.17 18.19 0.0M
2022-08-30 18.41 18.41 18.20 18.27 0.0M
2022-08-29 18.35 18.46 18.33 18.37 0.0M
2022-08-26 18.93 18.93 18.48 18.50 0.0M
2022-08-25 18.79 18.91 18.71 18.91 0.0M
2022-08-24 18.63 18.79 18.63 18.77 0.1M
2022-08-23 18.67 18.76 18.67 18.73 0.0M
2022-08-22 18.86 18.87 18.68 18.70 0.0M
2022-08-19 19.00 19.03 18.95 18.95 0.0M
2022-08-18 19.06 19.12 19.04 19.06 0.0M
2022-08-17 19.09 19.14 19.03 19.11 0.0M
2022-08-16 19.04 19.20 19.04 19.15 0.2M
2022-08-15 19.07 19.15 19.07 19.15 0.0M
2022-08-12 19.01 19.12 18.97 19.12 0.0M
2022-08-11 19.03 19.04 18.91 18.95 0.0M
2022-08-10 18.85 18.95 18.85 18.95 0.0M
2022-08-09 18.72 18.76 18.69 18.73 0.0M
2022-08-08 18.84 18.88 18.73 18.78 0.0M
2022-08-05 18.70 18.79 18.69 18.78 0.1M
2022-08-04 18.73 18.81 18.73 18.80 0.0M
2022-08-03 18.69 18.83 18.68 18.80 0.0M
2022-08-02 18.67 18.68 18.56 18.63 0.0M
2022-08-01 18.62 18.77 18.62 18.68 0.2M
2022-07-29 18.64 18.76 18.60 18.74 0.0M
2022-07-28 18.45 18.61 18.35 18.60 0.1M
2022-07-27 18.26 18.48 18.26 18.46 0.1M
2022-07-26 18.24 18.24 18.09 18.16 0.0M
2022-07-25 18.31 18.31 18.19 18.29 0.1M
2022-07-22 18.41 18.41 18.19 18.27 0.1M
2022-07-21 18.19 18.33 18.08 18.32 0.1M
2022-07-20 18.16 18.30 18.16 18.29 0.0M
2022-07-19 18.06 18.19 18.06 18.15 0.0M
2022-07-18 18.12 18.12 17.79 17.87 0.1M
2022-07-15 17.91 18.01 17.84 18.00 0.0M
2022-07-14 17.50 17.75 17.50 17.71 0.0M
2022-07-13 17.67 17.85 17.63 17.81 0.0M
2022-07-12 17.91 17.95 17.76 17.77 0.0M
2022-07-11 17.98 17.98 17.89 17.92 0.0M
2022-07-08 17.95 18.08 17.95 18.05 0.1M
2022-07-07 18.00 18.06 17.90 18.02 0.1M
2022-07-06 17.83 18.10 17.74 17.79 0.0M
2022-07-05 17.63 17.80 17.51 17.75 0.0M
2022-07-01 17.65 17.79 17.54 17.79 0.4M
2022-06-30 17.53 17.73 17.50 17.65 0.1M
2022-06-29 17.67 17.78 17.67 17.75 0.1M
2022-06-28 18.02 18.08 17.69 17.69 0.1M
2022-06-27 17.97 18.03 17.92 17.94 0.0M
2022-06-24 17.77 17.98 17.77 17.98 0.0M
2022-06-23 17.59 17.73 17.54 17.70 0.3M
2022-06-22 17.38 17.67 17.38 17.60 0.1M
2022-06-21 17.51 17.63 17.50 17.59 0.1M
2022-06-17 17.27 17.35 17.11 17.29 0.1M
2022-06-16 17.33 17.33 17.17 17.21 0.1M
2022-06-15 17.60 17.84 17.43 17.63 0.0M
2022-06-14 17.46 17.52 17.35 17.44 0.1M
2022-06-13 17.77 17.78 17.45 17.49 0.1M
2022-06-10 18.18 18.18 17.98 18.01 0.1M
2022-06-09 18.62 18.64 18.38 18.42 0.2M
2022-06-08 18.86 18.86 18.63 18.65 0.0M
2022-06-07 18.60 18.80 18.56 18.80 0.0M
2022-06-06 18.76 18.79 18.64 18.68 0.0M
2022-06-03 18.69 18.70 18.56 18.61 0.1M
2022-06-02 18.57 18.84 18.54 18.84 0.0M
2022-06-01 18.70 18.70 18.52 18.61 0.2M
2022-05-31 18.75 18.80 18.60 18.71 0.0M
2022-05-27 18.59 18.77 18.54 18.77 0.0M
2022-05-26 18.27 18.51 18.27 18.48 0.1M
2022-05-25 18.10 18.25 18.08 18.20 0.0M
2022-05-24 18.10 18.15 17.89 18.11 0.1M
2022-05-23 18.06 18.23 18.03 18.20 0.0M
2022-05-20 18.04 18.07 17.69 17.98 0.1M
2022-05-19 17.92 18.07 17.92 17.98 0.1M
2022-05-18 18.40 18.41 17.99 18.05 0.0M
2022-05-17 18.43 18.55 18.35 18.52 0.1M
2022-05-16 18.31 18.40 18.23 18.32 0.1M
2022-05-13 18.12 18.36 18.12 18.35 0.0M
2022-05-12 18.08 18.11 17.82 18.00 0.1M
2022-05-11 18.23 18.39 18.00 18.00 0.1M
2022-05-10 18.42 18.42 18.09 18.23 0.3M
2022-05-09 18.45 18.45 18.18 18.22 0.1M
2022-05-06 18.70 18.70 18.45 18.64 0.1M
2022-05-05 19.06 19.06 18.56 18.64 0.1M
2022-05-04 18.80 19.16 18.70 19.12 0.1M
2022-05-03 18.68 18.82 18.67 18.78 0.0M
2022-05-02 18.65 18.71 18.40 18.65 0.1M
2022-04-29 18.98 19.00 18.59 18.60 0.0M
2022-04-28 18.91 19.14 18.76 19.05 0.0M
2022-04-27 18.79 18.93 18.68 18.80 0.0M
2022-04-26 19.06 19.06 18.77 18.77 0.2M
2022-04-25 19.00 19.14 18.82 19.14 0.1M
2022-04-22 19.40 19.40 19.05 19.05 0.1M
2022-04-21 19.69 19.70 19.40 19.42 0.0M
2022-04-20 19.68 19.68 19.57 19.62 0.1M
2022-04-19 19.44 19.68 19.44 19.67 0.2M
2022-04-18 19.38 19.49 19.36 19.44 0.1M
2022-04-14 19.57 19.57 19.44 19.44 0.0M
2022-04-13 19.48 19.60 19.45 19.60 0.0M
2022-04-12 19.60 19.61 19.40 19.43 0.0M
2022-04-11 19.63 19.64 19.49 19.49 0.2M
2022-04-08 19.87 19.87 19.64 19.70 0.2M
2022-04-07 19.66 19.80 19.59 19.75 0.2M
2022-04-06 19.71 19.74 19.54 19.69 0.1M
2022-04-05 19.91 19.92 19.78 19.79 0.0M
2022-04-04 19.87 19.96 19.87 19.96 0.0M
2022-04-01 19.81 19.84 19.73 19.83 0.1M
2022-03-31 20.01 20.01 19.83 19.83 0.0M
2022-03-30 20.08 20.09 19.96 19.99 0.0M
2022-03-29 19.98 20.11 19.95 20.07 0.0M
2022-03-28 19.85 19.91 19.78 19.91 0.0M
2022-03-25 19.82 19.84 19.72 19.82 0.1M
2022-03-24 19.67 19.79 19.67 19.79 0.1M
2022-03-23 19.76 19.76 19.65 19.65 0.2M
2022-03-22 19.68 19.81 19.68 19.80 0.1M
2022-03-21 19.70 19.70 19.56 19.65 0.0M
2022-03-18 19.43 19.67 19.41 19.64 0.1M
2022-03-17 19.32 19.52 19.32 19.52 0.0M
2022-03-16 19.20 19.32 19.05 19.32 0.1M
2022-03-15 18.90 19.06 18.89 19.06 0.0M
2022-03-14 18.93 19.01 18.75 18.80 0.1M
2022-03-11 19.15 19.15 18.87 18.87 0.4M
2022-03-10 18.98 19.06 18.89 19.06 0.0M
2022-03-09 19.03 19.15 19.03 19.08 0.0M
2022-03-08 18.85 19.07 18.74 18.74 0.1M
2022-03-07 19.18 19.18 18.86 18.86 0.0M
2022-03-04 19.23 19.26 19.10 19.25 0.1M
2022-03-03 19.50 19.51 19.27 19.35 0.1M
2022-03-02 19.27 19.44 19.23 19.41 0.0M
2022-03-01 19.39 19.41 19.13 19.19 0.1M
2022-02-28 19.29 19.42 19.22 19.39 0.2M
2022-02-25 19.21 19.43 19.19 19.41 0.1M
2022-02-24 18.65 19.19 18.62 19.19 0.2M
2022-02-23 19.31 19.31 18.95 18.96 0.2M
2022-02-22 19.36 19.36 19.08 19.20 0.0M
2022-02-18 19.40 19.43 19.25 19.29 0.1M
2022-02-17 19.59 19.59 19.38 19.38 0.2M
2022-02-16 19.62 19.75 19.56 19.69 0.0M
2022-02-15 19.62 19.67 19.60 19.65 0.0M
2022-02-14 19.50 19.51 19.35 19.43 0.1M
2022-02-11 19.75 19.78 19.47 19.51 0.1M
2022-02-10 19.82 19.96 19.69 19.75 0.1M
2022-02-09 19.90 20.00 19.90 19.98 0.2M
2022-02-08 19.66 19.82 19.66 19.78 0.0M
2022-02-07 19.78 19.80 19.67 19.67 0.1M
2022-02-04 19.72 19.84 19.56 19.74 0.1M
2022-02-03 19.84 19.84 19.66 19.67 0.0M
2022-02-02 19.89 19.99 19.88 19.98 0.1M
2022-02-01 19.81 19.89 19.73 19.87 0.1M
2022-01-31 19.56 19.78 19.55 19.74 0.0M
2022-01-28 19.14 19.51 19.11 19.49 0.0M
2022-01-27 19.50 19.50 19.18 19.21 0.1M
2022-01-26 19.49 19.62 19.20 19.30 0.1M
2022-01-25 19.29 19.45 19.12 19.29 0.3M
2022-01-24 19.30 19.51 18.89 19.49 0.1M
2022-01-21 19.66 19.69 19.41 19.44 0.7M
2022-01-20 19.89 20.00 19.69 19.69 0.2M
2022-01-19 20.02 20.03 19.80 19.80 0.2M
2022-01-18 20.06 20.06 19.93 19.93 0.1M
2022-01-14 20.07 20.16 20.04 20.14 0.2M
2022-01-13 20.35 20.35 20.14 20.14 0.0M
2022-01-12 20.33 20.37 20.26 20.30 0.1M
2022-01-11 20.10 20.29 20.10 20.27 0.1M
2022-01-10 20.11 20.19 19.95 20.18 0.0M
2022-01-07 20.22 20.22 20.14 20.18 0.2M
2022-01-06 20.26 20.26 20.16 20.18 0.0M
2022-01-05 20.42 20.44 20.20 20.20 0.2M
2022-01-04 20.43 20.46 20.39 20.43 0.1M
2022-01-03 20.38 20.45 20.38 20.42 0.2M