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 29.65 29.65 29.62 29.65 60.8K
09:31 29.65 29.65 29.65 29.65 3.0K
09:32 29.63 29.64 29.63 29.64 1.4K
09:33 29.62 29.62 29.62 29.62 1.7K
09:34 29.61 29.61 29.61 29.61 1.2K
09:35 29.59 29.61 29.59 29.60 5.5K
09:36 29.59 29.59 29.59 29.59 1.2K
09:37 29.66 29.66 29.66 29.66 1.4K
09:38 29.67 29.67 29.66 29.66 1.9K
09:39 29.67 29.67 29.67 29.67 0.8K
09:40 29.66 29.66 29.66 29.66 0.1K
09:41 29.66 29.66 29.66 29.66 0.9K
09:42 29.64 29.65 29.64 29.65 3.7K
09:43 29.66 29.67 29.66 29.66 7.8K
09:44 29.67 29.67 29.67 29.67 0.2K
09:45 29.68 29.68 29.65 29.65 8.1K
09:46 29.66 29.66 29.64 29.66 2.5K
09:47 29.66 29.67 29.66 29.66 8.9K
09:49 29.70 29.70 29.69 29.69 0.8K
09:50 29.71 29.71 29.70 29.70 8.2K
09:51 29.70 29.70 29.69 29.69 3.4K
09:52 29.70 29.70 29.70 29.70 3.4K
09:53 29.67 29.67 29.66 29.66 7.7K
09:55 29.65 29.65 29.64 29.64 3.0K
09:56 29.65 29.65 29.65 29.65 0.1K
09:57 29.64 29.64 29.64 29.64 0.5K
09:59 29.65 29.65 29.65 29.65 0.7K
10:00 29.64 29.70 29.64 29.69 4.6K
10:01 29.71 29.71 29.67 29.67 8.6K
10:02 29.67 29.67 29.61 29.61 2.6K
10:03 29.59 29.60 29.57 29.57 3.9K
10:04 29.54 29.54 29.52 29.54 2.9K
10:05 29.55 29.56 29.54 29.56 0.8K
10:06 29.57 29.61 29.57 29.61 13.5K
10:07 29.61 29.61 29.60 29.60 1.2K
10:08 29.62 29.62 29.60 29.60 1.4K
10:09 29.62 29.65 29.62 29.65 1.3K
10:10 29.65 29.65 29.64 29.64 6.1K
10:11 29.63 29.63 29.62 29.62 4.2K
10:12 29.58 29.60 29.58 29.60 0.8K
10:13 29.59 29.60 29.59 29.60 5.5K
10:14 29.60 29.60 29.57 29.58 5.7K
10:15 29.57 29.59 29.57 29.59 4.4K
10:16 29.60 29.60 29.58 29.58 2.6K
10:17 29.58 29.58 29.54 29.56 2.5K
10:18 29.56 29.57 29.56 29.56 1.3K
10:19 29.58 29.59 29.58 29.59 2.8K
10:20 29.59 29.59 29.58 29.58 5.9K
10:21 29.59 29.60 29.59 29.59 5.1K
10:22 29.57 29.57 29.55 29.55 2.0K
10:23 29.55 29.55 29.55 29.55 4.3K
10:24 29.54 29.54 29.52 29.54 2.8K
10:25 29.54 29.54 29.53 29.53 2.2K
10:26 29.52 29.52 29.52 29.52 0.7K
10:27 29.50 29.51 29.50 29.51 1.1K
10:28 29.50 29.50 29.50 29.50 2.1K
10:29 29.51 29.51 29.51 29.51 2.0K
10:30 29.52 29.54 29.52 29.52 4.4K
10:31 29.53 29.53 29.53 29.53 3.8K
10:32 29.52 29.53 29.51 29.51 57.1K
10:33 29.51 29.52 29.51 29.52 0.8K
10:34 29.51 29.51 29.51 29.51 2.1K
10:35 29.50 29.50 29.49 29.50 12.1K
10:36 29.50 29.50 29.50 29.50 1.9K
10:37 29.49 29.49 29.46 29.47 2.8K
10:38 29.47 29.47 29.44 29.45 6.8K
10:39 29.45 29.45 29.44 29.44 2.4K
10:40 29.47 29.47 29.45 29.45 5.5K
10:41 29.45 29.45 29.43 29.43 1.4K
10:42 29.43 29.43 29.43 29.43 0.5K
10:43 29.45 29.47 29.45 29.47 6.7K
10:44 29.48 29.48 29.47 29.47 2.0K
10:46 29.48 29.49 29.48 29.49 2.5K
10:47 29.47 29.48 29.47 29.48 2.8K
10:48 29.48 29.48 29.48 29.48 0.3K
10:49 29.46 29.46 29.45 29.45 4.4K
10:50 29.47 29.47 29.46 29.46 2.3K
10:51 29.47 29.48 29.47 29.47 6.6K
10:52 29.47 29.50 29.47 29.49 7.7K
10:53 29.50 29.51 29.50 29.51 3.0K
10:54 29.51 29.53 29.51 29.53 8.7K
10:55 29.53 29.53 29.51 29.51 0.9K
10:56 29.50 29.50 29.50 29.50 3.6K
10:57 29.50 29.50 29.48 29.48 1.4K
10:58 29.48 29.48 29.48 29.48 1.6K
10:59 29.44 29.45 29.44 29.45 19.2K
11:00 29.45 29.45 29.44 29.44 0.6K
11:01 29.47 29.48 29.47 29.48 3.4K
11:02 29.47 29.47 29.46 29.46 0.6K
11:03 29.47 29.47 29.46 29.46 6.1K
11:04 29.45 29.45 29.45 29.45 0.4K
11:05 29.45 29.48 29.45 29.48 7.1K
11:06 29.49 29.51 29.49 29.49 0.9K
11:07 29.53 29.56 29.53 29.56 0.4K
11:08 29.54 29.54 29.53 29.53 2.0K
11:09 29.57 29.57 29.57 29.57 0.9K
11:10 29.58 29.58 29.55 29.55 2.2K
11:11 29.56 29.56 29.56 29.56 0.8K
11:12 29.57 29.59 29.57 29.59 3.1K
11:13 29.57 29.58 29.57 29.58 3.7K
11:14 29.58 29.58 29.56 29.56 2.5K
11:15 29.58 29.59 29.58 29.59 2.3K
11:16 29.57 29.57 29.57 29.57 0.9K
11:17 29.58 29.59 29.58 29.59 2.2K
11:18 29.58 29.58 29.58 29.58 0.2K
11:19 29.58 29.58 29.58 29.58 3.7K
11:20 29.59 29.59 29.58 29.59 1.9K
11:22 29.58 29.58 29.55 29.58 12.0K
11:23 29.56 29.56 29.56 29.56 2.1K
11:24 29.54 29.54 29.54 29.54 1.3K
11:25 29.55 29.56 29.55 29.56 0.7K
11:26 29.57 29.58 29.57 29.58 3.0K
11:27 29.57 29.58 29.56 29.56 2.1K
11:28 29.55 29.55 29.55 29.55 4.0K
11:29 29.56 29.56 29.55 29.56 1.4K
11:30 29.54 29.54 29.54 29.54 2.1K
11:31 29.56 29.58 29.56 29.57 2.1K
11:32 29.59 29.59 29.59 29.59 0.1K
11:33 29.59 29.60 29.58 29.58 25.3K
11:34 29.58 29.58 29.57 29.57 3.8K
11:35 29.57 29.58 29.57 29.58 13.2K
11:36 29.58 29.58 29.57 29.58 2.3K
11:37 29.58 29.58 29.56 29.56 6.1K
11:38 29.56 29.56 29.54 29.54 1.8K
11:39 29.56 29.58 29.56 29.58 8.0K
11:40 29.59 29.62 29.59 29.62 9.5K
11:41 29.63 29.63 29.63 29.63 4.0K
11:42 29.62 29.63 29.62 29.63 1.8K
11:44 29.64 29.64 29.63 29.63 1.8K
11:45 29.62 29.62 29.62 29.62 2.8K
11:46 29.60 29.60 29.58 29.58 8.3K
11:47 29.60 29.60 29.60 29.60 0.8K
11:48 29.60 29.62 29.60 29.61 4.2K
11:49 29.61 29.61 29.60 29.61 2.9K
11:50 29.62 29.62 29.62 29.62 1.8K
11:51 29.60 29.62 29.60 29.62 1.3K
11:52 29.62 29.62 29.60 29.60 1.5K
11:53 29.59 29.60 29.58 29.60 481.7K
11:54 29.61 29.61 29.61 29.61 0.4K
11:55 29.60 29.61 29.60 29.61 1.9K
11:56 29.60 29.60 29.60 29.60 0.5K
11:57 29.58 29.58 29.58 29.58 0.3K
11:58 29.56 29.56 29.56 29.56 2.1K
11:59 29.54 29.54 29.53 29.53 3.6K
12:00 29.52 29.54 29.52 29.54 0.9K
12:02 29.54 29.55 29.54 29.55 2.6K
12:03 29.55 29.55 29.54 29.54 0.6K
12:04 29.54 29.54 29.54 29.54 0.9K
12:05 29.54 29.54 29.52 29.52 5.3K
12:06 29.53 29.53 29.53 29.53 0.7K
12:07 29.49 29.49 29.49 29.49 1.4K
12:08 29.50 29.51 29.50 29.51 2.6K
12:09 29.51 29.51 29.50 29.50 1.5K
12:11 29.49 29.49 29.49 29.49 2.4K
12:12 29.48 29.49 29.48 29.48 15.2K
12:13 29.48 29.48 29.46 29.46 5.7K
12:14 29.46 29.46 29.45 29.45 1.7K
12:15 29.46 29.46 29.46 29.46 1.5K
12:16 29.47 29.47 29.47 29.47 1.6K
12:17 29.48 29.48 29.46 29.46 2.8K
12:18 29.47 29.47 29.47 29.47 1.4K
12:19 29.47 29.48 29.47 29.47 2.6K
12:20 29.48 29.48 29.47 29.48 1.7K
12:21 29.48 29.49 29.47 29.49 2.8K
12:22 29.49 29.49 29.49 29.49 3.2K
12:23 29.49 29.49 29.49 29.49 1.0K
12:24 29.48 29.48 29.48 29.48 0.7K
12:26 29.48 29.48 29.48 29.48 1.7K
12:27 29.49 29.50 29.49 29.50 6.8K
12:28 29.49 29.49 29.49 29.49 0.3K
12:29 29.48 29.49 29.48 29.49 24.4K
12:30 29.50 29.50 29.48 29.50 8.1K
12:31 29.50 29.50 29.50 29.50 0.2K
12:32 29.50 29.51 29.50 29.51 3.6K
12:33 29.51 29.51 29.50 29.50 1.4K
12:34 29.51 29.51 29.51 29.51 0.7K
12:35 29.51 29.51 29.50 29.51 0.8K
12:36 29.52 29.52 29.50 29.50 4.9K
12:37 29.50 29.50 29.48 29.48 2.1K
12:38 29.48 29.49 29.48 29.49 1.7K
12:39 29.48 29.48 29.48 29.48 1.8K
12:40 29.48 29.48 29.48 29.48 0.1K
12:41 29.46 29.47 29.45 29.47 2.7K
12:42 29.47 29.48 29.47 29.48 11.5K
12:43 29.49 29.49 29.49 29.49 2.5K
12:45 29.47 29.48 29.47 29.48 1.4K
12:47 29.47 29.47 29.46 29.47 7.2K
12:48 29.47 29.48 29.47 29.48 2.5K
12:49 29.48 29.48 29.47 29.48 5.4K
12:50 29.47 29.47 29.47 29.47 26.3K
12:51 29.47 29.48 29.47 29.47 4.0K
12:52 29.47 29.47 29.47 29.47 5.6K
12:53 29.47 29.47 29.43 29.43 5.9K
12:54 29.43 29.44 29.43 29.44 0.8K
12:55 29.45 29.45 29.45 29.45 1.2K
12:56 29.44 29.44 29.43 29.43 1.0K
12:57 29.42 29.42 29.41 29.41 2.9K
12:58 29.42 29.42 29.42 29.42 1.1K
12:59 29.43 29.43 29.42 29.42 1.3K
13:01 29.42 29.42 29.41 29.41 2.7K
13:03 29.41 29.41 29.40 29.41 2.6K
13:04 29.41 29.41 29.41 29.41 1.2K
13:05 29.41 29.41 29.41 29.41 0.7K
13:06 29.39 29.39 29.39 29.39 0.7K
13:07 29.40 29.40 29.40 29.40 2.4K
13:08 29.39 29.39 29.39 29.39 0.1K
13:09 29.40 29.41 29.40 29.41 3.0K
13:11 29.40 29.41 29.40 29.41 0.8K
13:12 29.40 29.40 29.40 29.40 1.0K
13:14 29.41 29.41 29.40 29.40 0.6K
13:15 29.40 29.41 29.40 29.41 0.6K
13:16 29.41 29.41 29.41 29.41 1.3K
13:17 29.42 29.42 29.42 29.42 1.8K
13:18 29.42 29.42 29.42 29.42 5.6K
13:19 29.41 29.41 29.41 29.41 2.7K
13:20 29.41 29.41 29.40 29.41 1.7K
13:21 29.41 29.41 29.39 29.39 7.3K
13:22 29.38 29.38 29.37 29.37 6.3K
13:23 29.37 29.37 29.36 29.36 8.9K
13:24 29.36 29.36 29.36 29.36 1.8K
13:25 29.38 29.38 29.37 29.37 1.7K
13:27 29.35 29.35 29.35 29.35 54.7K
13:28 29.35 29.35 29.35 29.35 4.5K
13:29 29.35 29.35 29.35 29.35 0.3K
13:30 29.38 29.38 29.38 29.38 11.2K
13:32 29.36 29.36 29.36 29.36 4.3K
13:33 29.36 29.36 29.36 29.36 2.2K
13:34 29.37 29.37 29.37 29.37 17.9K
13:36 29.35 29.35 29.35 29.35 0.3K
13:37 29.36 29.36 29.35 29.35 20.5K
13:38 29.35 29.36 29.35 29.36 7.5K
13:39 29.37 29.37 29.36 29.37 8.2K
13:40 29.38 29.38 29.37 29.37 1.8K
13:41 29.38 29.39 29.38 29.39 6.2K
13:42 29.39 29.40 29.39 29.40 7.4K
13:43 29.39 29.39 29.39 29.39 2.7K
13:44 29.39 29.40 29.39 29.40 2.5K
13:45 29.41 29.41 29.41 29.41 2.3K
13:46 29.42 29.43 29.41 29.43 2.4K
13:47 29.45 29.46 29.45 29.46 7.5K
13:48 29.47 29.47 29.46 29.47 14.6K
13:49 29.46 29.46 29.44 29.44 7.9K
13:50 29.45 29.46 29.44 29.46 6.5K
13:51 29.45 29.45 29.45 29.45 1.6K
13:52 29.44 29.44 29.44 29.44 1.8K
13:53 29.43 29.43 29.43 29.43 2.5K
13:54 29.45 29.45 29.45 29.45 1.9K
13:56 29.42 29.42 29.42 29.42 3.3K
13:57 29.42 29.42 29.41 29.41 4.9K
13:58 29.40 29.43 29.39 29.42 14.5K
13:59 29.42 29.43 29.42 29.43 2.2K
14:00 29.45 29.45 29.45 29.45 4.1K
14:01 29.45 29.50 29.45 29.50 9.6K
14:02 29.50 29.50 29.49 29.49 1.5K
14:03 29.53 29.53 29.52 29.52 4.2K
14:04 29.51 29.52 29.51 29.52 0.7K
14:05 29.50 29.50 29.48 29.50 2.2K
14:06 29.50 29.51 29.50 29.51 2.3K
14:07 29.50 29.51 29.50 29.51 4.4K
14:08 29.52 29.52 29.52 29.52 1.8K
14:09 29.52 29.52 29.51 29.51 2.4K
14:10 29.54 29.54 29.54 29.54 0.6K
14:11 29.55 29.55 29.55 29.55 2.5K
14:12 29.55 29.55 29.54 29.54 1.6K
14:13 29.54 29.54 29.54 29.54 83.9K
14:14 29.56 29.56 29.56 29.56 0.7K
14:15 29.55 29.55 29.54 29.54 1.5K
14:16 29.55 29.55 29.53 29.53 0.6K
14:17 29.55 29.55 29.53 29.53 8.3K
14:18 29.53 29.54 29.53 29.54 3.3K
14:19 29.56 29.56 29.56 29.56 0.8K
14:20 29.56 29.57 29.55 29.57 3.8K
14:21 29.58 29.58 29.57 29.58 2.1K
14:22 29.59 29.60 29.59 29.60 3.5K
14:23 29.61 29.61 29.60 29.60 6.6K
14:24 29.60 29.60 29.59 29.59 2.3K
14:25 29.59 29.59 29.59 29.59 0.3K
14:26 29.60 29.60 29.60 29.60 2.7K
14:27 29.59 29.59 29.57 29.58 3.9K
14:28 29.59 29.59 29.58 29.58 1.0K
14:29 29.58 29.58 29.58 29.58 0.2K
14:30 29.59 29.59 29.56 29.56 10.1K
14:31 29.55 29.57 29.55 29.57 3.6K
14:32 29.57 29.58 29.57 29.58 3.0K
14:33 29.59 29.59 29.57 29.58 6.1K
14:34 29.58 29.58 29.56 29.56 2.1K
14:35 29.56 29.56 29.54 29.54 0.3K
14:36 29.56 29.56 29.56 29.56 0.8K
14:37 29.55 29.57 29.55 29.57 15.8K
14:38 29.57 29.58 29.57 29.58 2.1K
14:39 29.57 29.59 29.57 29.59 2.5K
14:40 29.59 29.59 29.58 29.58 0.5K
14:41 29.60 29.60 29.60 29.60 0.1K
14:42 29.61 29.63 29.61 29.61 3.9K
14:43 29.65 29.65 29.65 29.65 0.2K
14:44 29.66 29.67 29.65 29.66 100.4K
14:45 29.67 29.68 29.67 29.68 2.9K
14:46 29.69 29.69 29.69 29.69 0.6K
14:47 29.67 29.68 29.67 29.68 3.1K
14:48 29.66 29.67 29.65 29.67 11.5K
14:49 29.67 29.68 29.67 29.67 7.9K
14:50 29.68 29.70 29.68 29.69 2.5K
14:51 29.71 29.71 29.69 29.70 10.6K
14:52 29.69 29.70 29.69 29.70 5.7K
14:53 29.72 29.72 29.72 29.72 0.6K
14:54 29.74 29.74 29.73 29.73 0.3K
14:55 29.72 29.73 29.71 29.73 2.5K
14:56 29.70 29.70 29.69 29.69 3.3K
14:57 29.69 29.70 29.69 29.70 5.1K
14:58 29.71 29.71 29.70 29.70 0.8K
14:59 29.70 29.70 29.70 29.70 0.3K
15:00 29.70 29.70 29.70 29.70 1.1K
15:01 29.69 29.69 29.68 29.68 1.8K
15:02 29.67 29.67 29.65 29.65 2.4K
15:03 29.64 29.64 29.64 29.64 2.9K
15:04 29.66 29.66 29.66 29.66 1.2K
15:05 29.67 29.69 29.67 29.69 1.4K
15:06 29.68 29.69 29.68 29.69 4.4K
15:07 29.68 29.72 29.68 29.72 18.9K
15:08 29.73 29.73 29.71 29.71 15.0K
15:09 29.72 29.72 29.70 29.70 2.5K
15:10 29.70 29.70 29.70 29.70 3.8K
15:11 29.69 29.69 29.68 29.68 0.6K
15:12 29.69 29.69 29.68 29.69 8.7K
15:13 29.68 29.69 29.67 29.68 12.7K
15:14 29.68 29.68 29.66 29.66 2.8K
15:15 29.65 29.65 29.63 29.64 4.2K
15:16 29.63 29.63 29.61 29.61 18.8K
15:17 29.63 29.63 29.62 29.63 2.8K
15:19 29.62 29.62 29.61 29.62 5.8K
15:20 29.63 29.65 29.63 29.65 2.2K
15:21 29.65 29.65 29.64 29.65 7.9K
15:22 29.66 29.66 29.64 29.64 4.8K
15:23 29.64 29.66 29.64 29.66 3.8K
15:24 29.64 29.64 29.59 29.59 4.3K
15:25 29.61 29.61 29.60 29.60 1.8K
15:26 29.61 29.62 29.61 29.62 4.8K
15:27 29.63 29.64 29.63 29.64 4.9K
15:28 29.64 29.64 29.64 29.64 2.1K
15:29 29.64 29.64 29.62 29.63 2.7K
15:30 29.62 29.62 29.62 29.62 1.0K
15:31 29.62 29.63 29.62 29.62 3.3K
15:32 29.62 29.63 29.62 29.62 1.8K
15:33 29.62 29.63 29.62 29.62 2.9K
15:34 29.62 29.63 29.62 29.62 4.8K
15:35 29.61 29.63 29.61 29.63 1.6K
15:36 29.63 29.64 29.62 29.62 1.7K
15:37 29.63 29.64 29.63 29.63 9.3K
15:38 29.63 29.63 29.63 29.63 0.8K
15:39 29.60 29.60 29.60 29.60 1.4K
15:40 29.61 29.61 29.60 29.60 0.8K
15:41 29.60 29.60 29.58 29.60 11.8K
15:42 29.61 29.62 29.60 29.62 4.4K
15:43 29.62 29.62 29.61 29.61 1.7K
15:44 29.63 29.63 29.63 29.63 1.4K
15:45 29.63 29.63 29.61 29.61 2.5K
15:46 29.60 29.62 29.60 29.60 3.5K
15:47 29.61 29.62 29.61 29.62 1.0K
15:48 29.62 29.63 29.61 29.62 16.2K
15:49 29.64 29.64 29.63 29.64 6.7K
15:50 29.62 29.63 29.60 29.60 4.4K
15:51 29.60 29.60 29.57 29.57 6.3K
15:52 29.56 29.57 29.56 29.57 5.6K
15:53 29.56 29.56 29.54 29.55 4.8K
15:54 29.57 29.58 29.57 29.58 1.8K
15:55 29.57 29.57 29.56 29.56 3.3K
15:56 29.53 29.54 29.53 29.54 2.5K
15:57 29.53 29.55 29.53 29.54 9.9K
15:58 29.54 29.54 29.53 29.54 5.3K
15:59 29.51 29.52 29.50 29.51 16.2K
16:00 29.51 29.51 29.48 29.48 86.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available