FT Vest Laddered Buffer ETF

BUFR
🏛️ usa →
33.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.87 30.91 30.87 30.91 17.1K
09:32 30.94 30.94 30.94 30.94 1.7K
09:34 30.93 30.93 30.93 30.93 0.5K
09:35 30.93 30.94 30.93 30.94 0.5K
09:36 30.95 30.95 30.95 30.95 0.2K
09:38 30.94 30.94 30.94 30.94 0.3K
09:39 30.93 30.94 30.93 30.94 1.2K
09:41 30.90 30.90 30.90 30.90 0.5K
09:42 30.89 30.89 30.88 30.88 0.7K
09:43 30.89 30.89 30.89 30.89 0.7K
09:44 30.88 30.88 30.88 30.88 0.4K
09:45 30.88 30.88 30.88 30.88 0.4K
09:48 30.88 30.88 30.88 30.88 0.2K
09:49 30.87 30.87 30.87 30.87 1.2K
09:50 30.87 30.87 30.87 30.87 0.3K
09:51 30.86 30.86 30.86 30.86 2.9K
09:52 30.87 30.87 30.87 30.87 2.9K
09:55 30.82 30.83 30.82 30.83 1.7K
09:56 30.82 30.82 30.82 30.82 0.1K
09:57 30.81 30.81 30.81 30.81 0.4K
09:58 30.79 30.79 30.79 30.79 0.7K
09:59 30.80 30.80 30.78 30.78 2.9K
10:00 30.74 30.74 30.74 30.74 0.9K
10:01 30.73 30.73 30.73 30.73 3.1K
10:02 30.75 30.76 30.75 30.76 3.0K
10:04 30.76 30.76 30.76 30.76 2.2K
10:05 30.76 30.76 30.76 30.76 0.6K
10:06 30.77 30.77 30.77 30.77 4.1K
10:08 30.77 30.77 30.76 30.76 3.7K
10:09 30.76 30.76 30.76 30.76 0.3K
10:10 30.77 30.78 30.77 30.78 1.4K
10:11 30.79 30.80 30.79 30.80 5.8K
10:12 30.81 30.81 30.81 30.81 0.3K
10:13 30.81 30.82 30.81 30.82 0.8K
10:15 30.83 30.84 30.83 30.84 2.5K
10:16 30.84 30.85 30.84 30.85 15.3K
10:18 30.85 30.85 30.85 30.85 0.6K
10:19 30.85 30.85 30.85 30.85 0.7K
10:20 30.85 30.85 30.85 30.85 1.9K
10:21 30.85 30.85 30.85 30.85 0.8K
10:22 30.86 30.89 30.86 30.89 6.3K
10:23 30.91 30.91 30.91 30.91 3.7K
10:25 30.89 30.89 30.88 30.88 3.1K
10:26 30.88 30.88 30.88 30.88 5.5K
10:28 30.88 30.88 30.88 30.88 3.1K
10:29 30.89 30.89 30.89 30.89 0.8K
10:30 30.88 30.89 30.87 30.87 3.8K
10:31 30.86 30.87 30.86 30.87 4.3K
10:34 30.83 30.83 30.83 30.83 0.2K
10:35 30.84 30.85 30.84 30.85 4.0K
10:36 30.84 30.84 30.83 30.83 1.1K
10:37 30.85 30.85 30.85 30.85 0.3K
10:38 30.88 30.88 30.87 30.87 3.3K
10:39 30.87 30.87 30.87 30.87 2.2K
10:41 30.86 30.86 30.86 30.86 1.8K
10:42 30.86 30.86 30.86 30.86 21.0K
10:43 30.86 30.87 30.86 30.86 17.7K
10:44 30.87 30.88 30.87 30.88 1.2K
10:45 30.85 30.85 30.85 30.85 0.6K
10:46 30.86 30.86 30.86 30.86 1.8K
10:47 30.87 30.88 30.87 30.88 5.6K
10:48 30.87 30.87 30.87 30.87 0.2K
10:49 30.87 30.87 30.86 30.87 5.8K
10:50 30.87 30.87 30.86 30.87 3.7K
10:51 30.86 30.86 30.86 30.86 3.1K
10:52 30.86 30.86 30.84 30.84 3.8K
10:53 30.83 30.85 30.83 30.84 3.5K
10:54 30.84 30.84 30.84 30.84 0.2K
10:55 30.84 30.84 30.83 30.83 4.4K
10:58 30.84 30.84 30.84 30.84 0.2K
10:59 30.82 30.83 30.82 30.83 3.6K
11:01 30.84 30.84 30.83 30.83 4.0K
11:02 30.83 30.83 30.83 30.83 0.2K
11:03 30.83 30.83 30.83 30.83 0.3K
11:04 30.83 30.83 30.83 30.83 0.6K
11:07 30.84 30.84 30.84 30.84 1.2K
11:08 30.84 30.84 30.84 30.84 0.8K
11:10 30.84 30.84 30.84 30.84 3.4K
11:11 30.85 30.87 30.85 30.87 1.9K
11:13 30.87 30.87 30.87 30.87 1.2K
11:14 30.87 30.88 30.87 30.88 2.5K
11:15 30.89 30.89 30.89 30.89 2.5K
11:16 30.90 30.90 30.89 30.89 1.6K
11:17 30.89 30.89 30.89 30.89 1.2K
11:18 30.90 30.90 30.89 30.89 0.9K
11:19 30.90 30.90 30.90 30.90 0.3K
11:20 30.90 30.90 30.90 30.90 0.2K
11:21 30.90 30.90 30.90 30.90 1.5K
11:22 30.89 30.89 30.89 30.89 3.3K
11:23 30.89 30.89 30.89 30.89 0.2K
11:24 30.89 30.90 30.89 30.90 0.6K
11:25 30.89 30.89 30.89 30.89 1.1K
11:26 30.87 30.87 30.87 30.87 0.8K
11:27 30.87 30.87 30.85 30.85 1.2K
11:28 30.85 30.85 30.85 30.85 3.0K
11:30 30.85 30.85 30.85 30.85 1.2K
11:31 30.84 30.85 30.84 30.85 1.5K
11:32 30.86 30.86 30.86 30.86 1.0K
11:34 30.86 30.86 30.86 30.86 0.4K
11:35 30.86 30.86 30.86 30.86 13.4K
11:36 30.86 30.86 30.86 30.86 0.4K
11:38 30.84 30.85 30.84 30.85 3.1K
11:40 30.84 30.84 30.84 30.84 1.5K
11:41 30.85 30.85 30.84 30.85 74.4K
11:42 30.84 30.84 30.84 30.84 3.6K
11:43 30.83 30.83 30.83 30.83 1.2K
11:44 30.83 30.83 30.83 30.83 0.8K
11:45 30.82 30.83 30.82 30.83 1.4K
11:46 30.83 30.84 30.83 30.84 3.7K
11:47 30.83 30.84 30.83 30.84 7.0K
11:49 30.82 30.83 30.82 30.83 2.9K
11:50 30.82 30.82 30.82 30.82 10.6K
11:51 30.83 30.83 30.81 30.81 4.4K
11:52 30.79 30.79 30.79 30.79 0.5K
11:53 30.80 30.80 30.80 30.80 1.8K
11:54 30.80 30.81 30.80 30.81 1.5K
11:56 30.80 30.80 30.79 30.79 3.4K
11:57 30.80 30.80 30.80 30.80 0.4K
11:58 30.79 30.79 30.79 30.79 0.7K
12:01 30.79 30.79 30.79 30.79 0.2K
12:02 30.79 30.79 30.79 30.79 1.4K
12:03 30.81 30.81 30.81 30.81 2.0K
12:04 30.81 30.81 30.81 30.81 1.7K
12:05 30.81 30.81 30.79 30.79 3.2K
12:06 30.79 30.79 30.79 30.79 1.0K
12:08 30.78 30.79 30.78 30.79 3.4K
12:09 30.79 30.80 30.79 30.79 9.0K
12:10 30.79 30.79 30.78 30.78 10.6K
12:12 30.79 30.79 30.79 30.79 1.5K
12:13 30.79 30.80 30.79 30.80 1.9K
12:14 30.80 30.80 30.79 30.79 3.4K
12:16 30.78 30.78 30.77 30.77 5.1K
12:17 30.77 30.77 30.77 30.77 1.2K
12:19 30.76 30.76 30.76 30.76 0.4K
12:20 30.77 30.77 30.77 30.77 5.8K
12:22 30.78 30.78 30.78 30.78 0.3K
12:24 30.79 30.79 30.79 30.79 0.9K
12:25 30.79 30.79 30.79 30.79 1.6K
12:26 30.79 30.79 30.79 30.79 1.3K
12:27 30.81 30.81 30.81 30.81 0.1K
12:28 30.81 30.82 30.81 30.82 4.3K
12:29 30.83 30.83 30.83 30.83 0.2K
12:30 30.84 30.84 30.84 30.84 1.1K
12:31 30.83 30.83 30.83 30.83 0.6K
12:32 30.83 30.83 30.83 30.83 0.6K
12:33 30.83 30.83 30.83 30.83 4.3K
12:34 30.84 30.84 30.84 30.84 1.3K
12:35 30.84 30.84 30.84 30.85 3.0K
12:36 30.85 30.85 30.85 30.85 0.9K
12:37 30.85 30.85 30.85 30.85 1.9K
12:39 30.84 30.84 30.84 30.84 1.0K
12:41 30.81 30.81 30.81 30.81 3.4K
12:43 30.80 30.80 30.80 30.80 2.0K
12:46 30.80 30.82 30.80 30.82 7.4K
12:47 30.82 30.82 30.82 30.82 0.6K
12:48 30.80 30.80 30.80 30.80 0.9K
12:49 30.81 30.81 30.81 30.81 1.6K
12:50 30.81 30.81 30.80 30.80 1.8K
12:51 30.79 30.80 30.79 30.80 7.1K
12:52 30.80 30.81 30.80 30.81 1.6K
12:53 30.82 30.82 30.82 30.82 0.2K
12:54 30.82 30.82 30.82 30.82 0.8K
12:55 30.82 30.82 30.82 30.82 0.3K
12:56 30.82 30.82 30.82 30.82 4.2K
12:57 30.82 30.82 30.82 30.82 0.2K
12:58 30.82 30.82 30.82 30.82 0.6K
13:00 30.82 30.83 30.82 30.83 3.8K
13:02 30.84 30.85 30.84 30.85 9.3K
13:03 30.85 30.85 30.84 30.84 2.0K
13:04 30.84 30.84 30.84 30.84 1.8K
13:05 30.82 30.82 30.82 30.82 1.0K
13:07 30.82 30.84 30.82 30.84 5.8K
13:09 30.83 30.84 30.83 30.84 1.5K
13:10 30.82 30.82 30.82 30.82 0.3K
13:11 30.84 30.84 30.84 30.84 0.3K
13:14 30.85 30.86 30.85 30.86 5.6K
13:15 30.86 30.86 30.86 30.86 3.5K
13:16 30.86 30.86 30.85 30.85 1.5K
13:17 30.85 30.85 30.85 30.85 2.4K
13:18 30.84 30.84 30.84 30.84 0.6K
13:19 30.85 30.85 30.85 30.85 4.3K
13:20 30.85 30.85 30.85 30.85 8.1K
13:21 30.86 30.86 30.86 30.86 0.3K
13:22 30.86 30.86 30.86 30.86 1.0K
13:24 30.87 30.87 30.87 30.87 0.1K
13:25 30.87 30.87 30.87 30.87 1.9K
13:26 30.87 30.87 30.87 30.87 13.2K
13:27 30.87 30.87 30.86 30.86 10.6K
13:28 30.86 30.86 30.86 30.86 1.5K
13:29 30.86 30.86 30.86 30.86 6.8K
13:30 30.86 30.86 30.86 30.86 5.8K
13:31 30.86 30.87 30.86 30.87 3.2K
13:32 30.87 30.87 30.87 30.87 5.8K
13:33 30.87 30.87 30.87 30.87 2.3K
13:34 30.85 30.86 30.85 30.86 4.6K
13:35 30.87 30.87 30.86 30.86 5.1K
13:36 30.87 30.87 30.87 30.87 0.4K
13:37 30.87 30.87 30.87 30.87 4.3K
13:40 30.86 30.86 30.86 30.86 4.5K
13:41 30.86 30.86 30.86 30.86 2.2K
13:42 30.85 30.85 30.85 30.85 1.2K
13:43 30.86 30.86 30.84 30.84 2.0K
13:44 30.85 30.85 30.85 30.85 2.3K
13:45 30.84 30.85 30.84 30.85 1.4K
13:46 30.85 30.85 30.84 30.84 1.0K
13:47 30.85 30.85 30.85 30.85 0.4K
13:48 30.85 30.85 30.85 30.85 16.3K
13:49 30.85 30.85 30.85 30.85 1.8K
13:50 30.85 30.85 30.85 30.85 1.6K
13:51 30.84 30.84 30.84 30.84 1.3K
13:52 30.85 30.85 30.85 30.84 1.0K
13:53 30.85 30.85 30.85 30.85 1.0K
13:54 30.86 30.86 30.86 30.86 0.6K
13:55 30.85 30.85 30.85 30.85 1.0K
13:56 30.85 30.85 30.85 30.85 0.3K
13:57 30.85 30.85 30.85 30.85 1.4K
13:58 30.85 30.85 30.85 30.85 3.5K
14:01 30.82 30.83 30.82 30.83 2.8K
14:02 30.83 30.83 30.82 30.82 3.8K
14:03 30.83 30.83 30.83 30.83 0.2K
14:04 30.83 30.83 30.83 30.83 2.5K
14:05 30.81 30.81 30.81 30.81 2.3K
14:07 30.82 30.82 30.82 30.82 0.5K
14:08 30.82 30.82 30.82 30.82 7.8K
14:09 30.82 30.82 30.82 30.81 1.5K
14:10 30.82 30.82 30.82 30.82 6.5K
14:11 30.81 30.81 30.81 30.81 1.3K
14:13 30.80 30.80 30.80 30.80 1.8K
14:14 30.80 30.80 30.79 30.79 2.1K
14:15 30.80 30.80 30.80 30.80 0.8K
14:16 30.79 30.79 30.79 30.79 3.2K
14:17 30.78 30.78 30.78 30.78 3.9K
14:18 30.77 30.79 30.77 30.79 2.8K
14:20 30.79 30.79 30.78 30.78 1.8K
14:22 30.79 30.79 30.79 30.78 0.4K
14:23 30.78 30.78 30.78 30.78 0.3K
14:24 30.77 30.77 30.77 30.77 3.4K
14:25 30.77 30.77 30.76 30.76 1.0K
14:26 30.76 30.76 30.76 30.76 2.4K
14:28 30.75 30.75 30.75 30.75 4.3K
14:29 30.75 30.75 30.74 30.74 10.5K
14:30 30.73 30.73 30.72 30.72 6.3K
14:31 30.72 30.72 30.72 30.72 22.6K
14:32 30.72 30.72 30.70 30.70 3.1K
14:33 30.69 30.69 30.68 30.68 2.2K
14:34 30.68 30.69 30.68 30.68 15.8K
14:35 30.69 30.71 30.69 30.71 3.8K
14:36 30.70 30.70 30.70 30.70 4.3K
14:37 30.70 30.70 30.70 30.70 6.5K
14:38 30.70 30.70 30.70 30.70 3.8K
14:39 30.70 30.70 30.70 30.70 4.6K
14:40 30.69 30.69 30.69 30.69 1.1K
14:41 30.67 30.67 30.67 30.67 4.3K
14:42 30.66 30.67 30.66 30.67 2.9K
14:43 30.66 30.66 30.66 30.66 0.4K
14:44 30.67 30.68 30.67 30.68 2.4K
14:45 30.69 30.69 30.69 30.69 3.5K
14:48 30.69 30.69 30.69 30.69 1.1K
14:49 30.67 30.68 30.67 30.68 2.7K
14:50 30.68 30.68 30.67 30.67 1.6K
14:51 30.67 30.69 30.67 30.68 8.1K
14:52 30.68 30.69 30.68 30.69 27.1K
14:53 30.69 30.69 30.69 30.69 1.6K
14:54 30.69 30.69 30.68 30.68 3.9K
14:55 30.69 30.69 30.68 30.69 1.2K
14:56 30.70 30.70 30.70 30.70 3.6K
14:57 30.69 30.69 30.67 30.67 10.7K
14:58 30.68 30.69 30.68 30.69 1.8K
14:59 30.69 30.69 30.68 30.68 0.5K
15:00 30.67 30.67 30.67 30.67 5.0K
15:01 30.65 30.65 30.63 30.64 7.7K
15:02 30.65 30.65 30.63 30.63 5.8K
15:03 30.61 30.62 30.61 30.61 40.3K
15:04 30.61 30.61 30.61 30.61 2.1K
15:05 30.62 30.62 30.61 30.61 1.0K
15:06 30.61 30.62 30.61 30.62 3.5K
15:07 30.62 30.64 30.62 30.64 3.3K
15:08 30.62 30.63 30.62 30.63 4.3K
15:09 30.62 30.62 30.61 30.61 4.5K
15:10 30.62 30.62 30.62 30.62 1.1K
15:12 30.63 30.63 30.63 30.63 2.2K
15:13 30.62 30.62 30.61 30.61 7.7K
15:14 30.60 30.61 30.59 30.61 6.2K
15:16 30.60 30.60 30.59 30.59 2.0K
15:17 30.60 30.61 30.60 30.60 11.0K
15:18 30.60 30.60 30.60 30.60 0.6K
15:19 30.60 30.60 30.60 30.60 1.4K
15:20 30.59 30.59 30.59 30.59 2.9K
15:22 30.61 30.62 30.61 30.62 6.7K
15:23 30.62 30.62 30.61 30.61 31.2K
15:24 30.63 30.63 30.61 30.61 6.1K
15:25 30.62 30.62 30.61 30.61 2.1K
15:26 30.62 30.62 30.61 30.61 2.9K
15:27 30.60 30.61 30.60 30.61 3.4K
15:28 30.61 30.61 30.60 30.60 7.0K
15:29 30.58 30.58 30.57 30.57 9.5K
15:30 30.58 30.60 30.58 30.60 2.1K
15:31 30.60 30.60 30.60 30.60 1.1K
15:32 30.60 30.60 30.59 30.59 1.5K
15:33 30.60 30.60 30.60 30.60 2.8K
15:34 30.60 30.60 30.60 30.60 3.9K
15:35 30.61 30.61 30.60 30.61 4.4K
15:36 30.61 30.61 30.59 30.59 3.3K
15:37 30.59 30.61 30.59 30.60 12.0K
15:38 30.59 30.60 30.59 30.60 5.5K
15:40 30.58 30.59 30.58 30.59 0.5K
15:41 30.58 30.58 30.58 30.58 0.9K
15:42 30.58 30.58 30.58 30.58 1.0K
15:43 30.58 30.58 30.58 30.58 4.4K
15:44 30.58 30.58 30.58 30.58 0.2K
15:45 30.58 30.58 30.58 30.58 2.0K
15:46 30.57 30.57 30.57 30.57 2.3K
15:47 30.57 30.57 30.57 30.57 4.2K
15:48 30.58 30.59 30.58 30.59 6.6K
15:49 30.59 30.59 30.59 30.59 0.5K
15:50 30.58 30.59 30.58 30.59 6.6K
15:51 30.58 30.59 30.58 30.59 1.2K
15:52 30.59 30.59 30.59 30.59 3.3K
15:53 30.59 30.59 30.58 30.58 0.7K
15:54 30.58 30.58 30.56 30.56 3.9K
15:55 30.56 30.56 30.56 30.56 4.0K
15:56 30.55 30.55 30.55 30.55 4.3K
15:57 30.55 30.55 30.54 30.54 3.4K
15:58 30.55 30.55 30.54 30.54 2.8K
15:59 30.54 30.54 30.54 30.54 6.8K
16:00 30.54 30.54 30.54 30.54 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available