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 30.39 30.39 30.31 30.33 24.6K
09:31 30.34 30.34 30.34 30.34 0.7K
09:32 30.31 30.31 30.28 30.28 11.8K
09:34 30.31 30.31 30.31 30.31 3.7K
09:35 30.31 30.31 30.31 30.31 0.6K
09:36 30.31 30.34 30.31 30.34 1.5K
09:37 30.32 30.34 30.32 30.33 6.5K
09:38 30.35 30.35 30.35 30.35 1.0K
09:39 30.34 30.34 30.34 30.34 0.9K
09:40 30.34 30.34 30.32 30.32 1.1K
09:41 30.31 30.31 30.31 30.31 1.0K
09:42 30.30 30.30 30.30 30.30 1.9K
09:43 30.28 30.28 30.28 30.28 0.7K
09:44 30.29 30.31 30.29 30.30 8.2K
09:45 30.30 30.30 30.30 30.30 1.0K
09:46 30.30 30.30 30.30 30.30 1.9K
09:47 30.32 30.32 30.32 30.32 3.4K
09:48 30.33 30.33 30.32 30.32 1.5K
09:49 30.31 30.31 30.29 30.29 1.8K
09:51 30.26 30.26 30.26 30.26 0.4K
09:53 30.26 30.26 30.24 30.24 2.1K
09:54 30.24 30.24 30.24 30.24 0.2K
09:55 30.26 30.26 30.26 30.26 2.8K
09:56 30.26 30.26 30.26 30.26 0.5K
09:58 30.24 30.24 30.24 30.24 0.3K
09:59 30.25 30.25 30.21 30.21 5.8K
10:00 30.19 30.19 30.19 30.19 0.2K
10:01 30.20 30.20 30.20 30.20 2.1K
10:02 30.20 30.20 30.20 30.20 2.7K
10:03 30.18 30.18 30.18 30.18 0.3K
10:04 30.19 30.21 30.19 30.21 1.0K
10:05 30.21 30.21 30.21 30.21 0.6K
10:06 30.19 30.19 30.19 30.19 1.4K
10:07 30.17 30.17 30.16 30.16 0.5K
10:08 30.17 30.17 30.17 30.17 0.5K
10:09 30.18 30.18 30.18 30.18 0.1K
10:10 30.16 30.16 30.16 30.16 2.4K
10:11 30.16 30.16 30.16 30.16 3.4K
10:12 30.18 30.18 30.18 30.18 0.8K
10:13 30.18 30.18 30.18 30.18 5.8K
10:14 30.18 30.19 30.16 30.16 1.2K
10:16 30.15 30.15 30.13 30.13 3.7K
10:18 30.13 30.13 30.11 30.11 7.2K
10:22 30.11 30.11 30.11 30.11 2.3K
10:23 30.12 30.13 30.11 30.11 4.2K
10:24 30.12 30.12 30.12 30.12 0.4K
10:26 30.12 30.12 30.12 30.12 0.9K
10:27 30.16 30.16 30.16 30.16 0.7K
10:28 30.17 30.17 30.16 30.17 26.0K
10:29 30.17 30.18 30.17 30.17 101.2K
10:30 30.17 30.17 30.17 30.17 1.0K
10:31 30.19 30.19 30.19 30.19 10.9K
10:32 30.18 30.18 30.17 30.19 5.0K
10:33 30.20 30.21 30.20 30.20 6.9K
10:34 30.20 30.20 30.20 30.20 1.2K
10:35 30.20 30.21 30.20 30.20 2.2K
10:36 30.19 30.20 30.19 30.19 2.7K
10:37 30.19 30.20 30.18 30.20 4.7K
10:38 30.20 30.20 30.17 30.19 1.9K
10:39 30.19 30.19 30.17 30.17 0.9K
10:40 30.16 30.16 30.16 30.16 1.4K
10:41 30.17 30.17 30.17 30.17 0.3K
10:42 30.18 30.18 30.16 30.16 0.8K
10:43 30.16 30.16 30.14 30.14 1.4K
10:44 30.17 30.18 30.17 30.18 1.9K
10:45 30.18 30.20 30.18 30.20 2.1K
10:46 30.18 30.19 30.16 30.16 3.4K
10:47 30.14 30.14 30.14 30.14 2.2K
10:48 30.17 30.18 30.16 30.18 2.8K
10:49 30.19 30.19 30.18 30.18 2.0K
10:50 30.18 30.18 30.16 30.16 4.5K
10:51 30.16 30.16 30.13 30.14 1.9K
10:52 30.14 30.14 30.14 30.14 1.3K
10:53 30.14 30.15 30.14 30.15 0.9K
10:54 30.13 30.13 30.13 30.13 5.0K
10:55 30.13 30.13 30.13 30.13 0.3K
10:56 30.14 30.14 30.14 30.14 2.6K
10:57 30.14 30.14 30.14 30.14 1.2K
10:59 30.15 30.15 30.15 30.15 1.4K
11:00 30.14 30.15 30.14 30.15 3.6K
11:02 30.14 30.14 30.14 30.14 3.3K
11:03 30.16 30.16 30.16 30.16 0.4K
11:06 30.13 30.13 30.13 30.13 2.0K
11:07 30.12 30.12 30.12 30.12 0.7K
11:09 30.10 30.10 30.10 30.10 1.5K
11:10 30.10 30.10 30.10 30.10 1.1K
11:11 30.11 30.13 30.11 30.12 2.6K
11:12 30.14 30.14 30.14 30.14 1.5K
11:13 30.16 30.16 30.15 30.15 2.7K
11:14 30.16 30.17 30.16 30.17 1.7K
11:15 30.17 30.18 30.17 30.18 3.1K
11:16 30.17 30.18 30.17 30.18 1.4K
11:18 30.16 30.16 30.16 30.16 23.5K
11:19 30.15 30.15 30.14 30.14 96.5K
11:20 30.14 30.15 30.14 30.15 3.9K
11:21 30.15 30.15 30.15 30.15 1.2K
11:22 30.13 30.15 30.13 30.14 2.6K
11:24 30.12 30.12 30.12 30.12 5.1K
11:25 30.12 30.12 30.11 30.11 9.9K
11:26 30.11 30.11 30.11 30.11 1.1K
11:27 30.13 30.13 30.13 30.12 3.0K
11:28 30.11 30.11 30.11 30.11 0.9K
11:29 30.11 30.11 30.10 30.10 3.5K
11:30 30.11 30.14 30.11 30.14 3.3K
11:31 30.14 30.14 30.14 30.14 8.1K
11:32 30.14 30.15 30.14 30.15 3.4K
11:34 30.15 30.15 30.15 30.15 2.1K
11:35 30.13 30.13 30.13 30.13 5.1K
11:36 30.14 30.16 30.14 30.14 3.2K
11:37 30.14 30.16 30.14 30.16 13.0K
11:38 30.16 30.16 30.13 30.13 8.5K
11:39 30.15 30.15 30.14 30.15 2.2K
11:40 30.14 30.16 30.14 30.16 3.4K
11:41 30.15 30.16 30.15 30.15 0.8K
11:42 30.16 30.17 30.16 30.17 0.5K
11:43 30.19 30.19 30.17 30.17 1.5K
11:44 30.19 30.19 30.19 30.19 6.2K
11:45 30.19 30.20 30.19 30.20 2.1K
11:47 30.19 30.19 30.18 30.18 6.5K
11:48 30.19 30.20 30.18 30.18 6.2K
11:49 30.19 30.22 30.19 30.22 3.9K
11:50 30.20 30.22 30.20 30.22 4.1K
11:51 30.21 30.21 30.21 30.21 2.2K
11:53 30.21 30.23 30.20 30.23 2.4K
11:54 30.23 30.23 30.22 30.22 38.0K
11:55 30.22 30.23 30.22 30.23 5.9K
11:56 30.24 30.24 30.23 30.23 3.1K
11:57 30.24 30.24 30.23 30.24 4.4K
11:58 30.24 30.24 30.24 30.24 4.8K
11:59 30.22 30.22 30.22 30.22 0.8K
12:00 30.22 30.22 30.22 30.21 5.9K
12:01 30.21 30.21 30.21 30.21 10.6K
12:02 30.22 30.22 30.21 30.22 1.5K
12:04 30.23 30.24 30.23 30.23 3.4K
12:05 30.23 30.23 30.23 30.23 0.4K
12:06 30.23 30.23 30.23 30.23 1.3K
12:07 30.22 30.22 30.22 30.22 10.5K
12:08 30.20 30.21 30.20 30.21 1.5K
12:09 30.21 30.22 30.21 30.22 1.6K
12:10 30.22 30.22 30.22 30.22 0.8K
12:11 30.24 30.24 30.24 30.24 1.1K
12:12 30.24 30.24 30.23 30.23 2.7K
12:13 30.23 30.23 30.22 30.22 1.8K
12:14 30.22 30.22 30.22 30.22 0.6K
12:15 30.23 30.23 30.23 30.23 1.8K
12:17 30.24 30.24 30.24 30.24 1.7K
12:18 30.23 30.23 30.23 30.23 8.4K
12:19 30.24 30.24 30.24 30.24 2.1K
12:20 30.25 30.25 30.25 30.25 0.2K
12:21 30.25 30.26 30.25 30.26 4.8K
12:22 30.27 30.28 30.27 30.27 2.1K
12:23 30.26 30.27 30.26 30.27 1.2K
12:24 30.26 30.27 30.26 30.27 3.3K
12:25 30.27 30.27 30.27 30.27 1.6K
12:26 30.27 30.29 30.27 30.29 3.1K
12:27 30.29 30.29 30.29 30.29 1.1K
12:28 30.29 30.30 30.29 30.30 19.6K
12:29 30.29 30.29 30.29 30.29 54.0K
12:30 30.28 30.28 30.28 30.28 0.8K
12:31 30.28 30.28 30.26 30.26 79.0K
12:32 30.26 30.26 30.25 30.26 104.2K
12:33 30.26 30.27 30.26 30.27 4.7K
12:34 30.26 30.26 30.26 30.26 0.3K
12:35 30.28 30.28 30.27 30.27 2.3K
12:36 30.30 30.30 30.29 30.30 53.4K
12:37 30.29 30.29 30.28 30.29 5.4K
12:38 30.29 30.30 30.29 30.29 1.9K
12:39 30.29 30.29 30.29 30.29 3.2K
12:40 30.29 30.29 30.28 30.28 2.8K
12:41 30.27 30.27 30.27 30.27 3.3K
12:42 30.27 30.27 30.27 30.27 1.0K
12:43 30.26 30.27 30.26 30.27 1.5K
12:44 30.27 30.27 30.27 30.27 0.7K
12:45 30.28 30.28 30.28 30.28 2.0K
12:46 30.29 30.29 30.29 30.29 0.2K
12:47 30.30 30.30 30.28 30.28 152.8K
12:48 30.29 30.30 30.29 30.30 19.2K
12:49 30.28 30.28 30.27 30.28 3.9K
12:50 30.27 30.27 30.26 30.26 1.2K
12:52 30.25 30.25 30.25 30.25 0.5K
12:53 30.23 30.23 30.23 30.23 1.8K
12:54 30.25 30.25 30.25 30.25 0.3K
12:57 30.24 30.24 30.24 30.24 0.6K
12:58 30.25 30.25 30.24 30.24 1.5K
12:59 30.24 30.24 30.24 30.24 1.5K
13:00 30.25 30.25 30.25 30.25 2.3K
13:01 30.25 30.25 30.24 30.24 16.0K
13:02 30.24 30.24 30.24 30.24 1.9K
13:03 30.24 30.25 30.23 30.25 104.5K
13:04 30.26 30.26 30.26 30.26 6.3K
13:05 30.25 30.27 30.25 30.26 2.7K
13:06 30.27 30.27 30.26 30.26 1.8K
13:07 30.26 30.26 30.26 30.26 1.6K
13:08 30.26 30.29 30.26 30.29 2.8K
13:09 30.30 30.31 30.30 30.31 3.3K
13:10 30.31 30.33 30.31 30.33 2.4K
13:11 30.34 30.34 30.33 30.33 4.3K
13:12 30.33 30.34 30.33 30.34 1.9K
13:13 30.34 30.35 30.34 30.35 3.6K
13:14 30.35 30.35 30.35 30.35 1.7K
13:15 30.35 30.35 30.34 30.34 2.0K
13:16 30.35 30.35 30.33 30.33 46.3K
13:17 30.32 30.32 30.31 30.31 7.3K
13:18 30.31 30.31 30.31 30.31 1.5K
13:19 30.31 30.32 30.31 30.32 4.3K
13:20 30.32 30.32 30.31 30.31 5.6K
13:21 30.31 30.31 30.31 30.31 2.8K
13:22 30.30 30.30 30.30 30.30 2.5K
13:23 30.28 30.28 30.28 30.28 1.0K
13:24 30.28 30.28 30.28 30.28 2.4K
13:25 30.28 30.28 30.28 30.28 1.6K
13:26 30.29 30.29 30.29 30.29 0.6K
13:28 30.27 30.27 30.26 30.26 1.6K
13:29 30.28 30.28 30.27 30.27 21.7K
13:31 30.26 30.27 30.26 30.27 2.1K
13:32 30.27 30.29 30.27 30.29 1.5K
13:33 30.29 30.30 30.29 30.30 29.5K
13:34 30.30 30.30 30.30 30.30 0.3K
13:35 30.30 30.30 30.30 30.30 9.4K
13:36 30.30 30.30 30.30 30.30 3.6K
13:37 30.30 30.30 30.29 30.30 5.7K
13:38 30.31 30.31 30.31 30.31 5.2K
13:39 30.31 30.31 30.31 30.31 1.4K
13:40 30.31 30.32 30.31 30.32 13.4K
13:41 30.32 30.33 30.31 30.33 4.4K
13:42 30.33 30.34 30.33 30.34 1.0K
13:43 30.33 30.34 30.33 30.33 2.2K
13:44 30.32 30.32 30.32 30.32 12.5K
13:45 30.33 30.33 30.33 30.33 0.3K
13:46 30.32 30.33 30.32 30.33 3.7K
13:48 30.33 30.34 30.33 30.34 1.4K
13:49 30.34 30.34 30.33 30.33 1.8K
13:50 30.32 30.33 30.32 30.32 4.6K
13:51 30.33 30.33 30.32 30.32 2.1K
13:52 30.33 30.35 30.33 30.35 1.0K
13:53 30.35 30.35 30.35 30.35 0.9K
13:54 30.35 30.35 30.35 30.35 1.5K
13:55 30.36 30.36 30.36 30.36 1.8K
13:56 30.36 30.37 30.36 30.37 0.6K
13:57 30.38 30.38 30.38 30.38 18.6K
13:58 30.39 30.39 30.39 30.39 1.1K
13:59 30.38 30.38 30.37 30.38 57.8K
14:00 30.38 30.38 30.38 30.38 0.4K
14:01 30.38 30.38 30.38 30.38 0.5K
14:02 30.41 30.41 30.41 30.41 1.0K
14:03 30.41 30.42 30.40 30.42 1.6K
14:04 30.42 30.42 30.42 30.42 0.6K
14:05 30.42 30.42 30.42 30.42 2.0K
14:06 30.43 30.43 30.42 30.42 1.2K
14:07 30.44 30.44 30.44 30.44 2.7K
14:08 30.45 30.45 30.45 30.45 3.2K
14:09 30.43 30.43 30.43 30.43 0.6K
14:10 30.44 30.44 30.42 30.43 2.3K
14:11 30.42 30.42 30.41 30.41 2.3K
14:12 30.43 30.43 30.43 30.43 1.6K
14:13 30.41 30.41 30.41 30.41 0.5K
14:14 30.42 30.42 30.42 30.42 3.5K
14:15 30.42 30.42 30.42 30.42 0.3K
14:16 30.42 30.42 30.42 30.42 0.6K
14:17 30.43 30.43 30.43 30.43 0.5K
14:18 30.43 30.44 30.43 30.43 29.9K
14:19 30.42 30.43 30.42 30.43 8.1K
14:20 30.43 30.43 30.43 30.43 3.1K
14:21 30.44 30.45 30.44 30.45 13.1K
14:22 30.45 30.45 30.45 30.45 8.5K
14:23 30.46 30.47 30.46 30.47 32.6K
14:24 30.47 30.47 30.46 30.46 2.1K
14:25 30.47 30.47 30.47 30.47 2.3K
14:26 30.46 30.46 30.44 30.44 8.2K
14:27 30.44 30.44 30.43 30.43 6.6K
14:28 30.43 30.45 30.43 30.45 5.9K
14:29 30.43 30.43 30.43 30.43 1.0K
14:30 30.43 30.43 30.43 30.43 0.6K
14:31 30.41 30.41 30.41 30.41 7.4K
14:32 30.42 30.42 30.42 30.42 0.7K
14:34 30.42 30.42 30.41 30.42 1.1K
14:35 30.42 30.42 30.42 30.42 0.4K
14:36 30.42 30.43 30.42 30.43 1.2K
14:37 30.43 30.44 30.43 30.44 2.8K
14:38 30.43 30.44 30.43 30.44 18.1K
14:39 30.43 30.43 30.43 30.43 0.7K
14:40 30.44 30.46 30.44 30.45 22.0K
14:41 30.45 30.45 30.44 30.44 0.8K
14:42 30.44 30.44 30.44 30.44 0.3K
14:43 30.44 30.45 30.44 30.45 1.3K
14:44 30.45 30.46 30.44 30.45 292.8K
14:45 30.45 30.45 30.45 30.45 1.3K
14:46 30.46 30.47 30.45 30.47 1.9K
14:47 30.47 30.47 30.45 30.45 2.4K
14:48 30.44 30.44 30.44 30.44 10.8K
14:49 30.44 30.44 30.44 30.44 4.5K
14:50 30.44 30.45 30.44 30.45 1.8K
14:52 30.47 30.47 30.47 30.47 2.1K
14:53 30.47 30.47 30.46 30.46 0.9K
14:54 30.46 30.46 30.46 30.46 1.0K
14:56 30.46 30.47 30.46 30.46 2.3K
14:58 30.45 30.45 30.45 30.45 4.6K
14:59 30.48 30.48 30.47 30.48 12.0K
15:01 30.48 30.50 30.48 30.50 5.8K
15:02 30.49 30.49 30.49 30.49 5.2K
15:03 30.49 30.49 30.46 30.47 8.1K
15:04 30.46 30.47 30.46 30.47 3.8K
15:05 30.46 30.46 30.45 30.46 1.5K
15:06 30.46 30.46 30.45 30.45 1.2K
15:07 30.47 30.47 30.47 30.47 1.2K
15:08 30.49 30.49 30.48 30.48 1.0K
15:09 30.48 30.48 30.48 30.48 2.4K
15:10 30.48 30.50 30.48 30.50 5.3K
15:11 30.50 30.50 30.49 30.49 0.6K
15:12 30.49 30.49 30.49 30.49 1.6K
15:13 30.50 30.50 30.50 30.50 7.3K
15:14 30.50 30.50 30.49 30.49 2.0K
15:15 30.49 30.50 30.49 30.50 3.0K
15:16 30.50 30.50 30.49 30.49 4.1K
15:17 30.50 30.51 30.50 30.50 4.9K
15:18 30.51 30.51 30.51 30.51 0.9K
15:19 30.50 30.52 30.50 30.52 1.1K
15:21 30.52 30.54 30.52 30.54 3.6K
15:22 30.54 30.55 30.54 30.54 7.2K
15:23 30.54 30.54 30.54 30.54 5.3K
15:24 30.55 30.56 30.55 30.56 0.5K
15:25 30.56 30.56 30.56 30.56 0.3K
15:26 30.55 30.55 30.54 30.54 5.6K
15:27 30.54 30.54 30.54 30.54 1.3K
15:28 30.54 30.54 30.53 30.53 7.1K
15:29 30.53 30.53 30.51 30.51 3.6K
15:30 30.49 30.49 30.49 30.49 20.5K
15:31 30.46 30.46 30.46 30.46 6.4K
15:32 30.44 30.45 30.43 30.44 3.4K
15:33 30.43 30.43 30.41 30.41 3.3K
15:35 30.42 30.42 30.40 30.41 9.0K
15:36 30.42 30.42 30.42 30.42 0.7K
15:37 30.41 30.42 30.40 30.40 46.2K
15:38 30.40 30.40 30.40 30.40 0.4K
15:39 30.39 30.40 30.39 30.39 15.0K
15:40 30.39 30.39 30.36 30.36 5.5K
15:41 30.37 30.37 30.36 30.36 2.4K
15:42 30.35 30.36 30.35 30.36 5.0K
15:43 30.38 30.38 30.38 30.38 0.3K
15:44 30.39 30.39 30.38 30.39 4.3K
15:45 30.40 30.40 30.40 30.40 5.9K
15:46 30.38 30.38 30.37 30.37 4.6K
15:47 30.37 30.37 30.36 30.36 5.4K
15:48 30.36 30.36 30.34 30.35 2.4K
15:49 30.33 30.33 30.33 30.33 2.4K
15:50 30.30 30.31 30.25 30.25 4.9K
15:51 30.26 30.26 30.23 30.24 15.6K
15:52 30.23 30.23 30.21 30.21 13.9K
15:53 30.20 30.24 30.20 30.24 4.5K
15:54 30.24 30.25 30.24 30.25 3.4K
15:55 30.26 30.28 30.26 30.28 7.3K
15:56 30.27 30.28 30.26 30.28 3.0K
15:57 30.28 30.28 30.27 30.28 4.7K
15:58 30.28 30.28 30.26 30.26 6.1K
15:59 30.25 30.27 30.25 30.27 23.8K
16:00 30.27 30.27 30.27 30.27 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available