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 29.68 29.72 29.68 29.72 19.4K
09:31 29.75 29.75 29.75 29.75 0.4K
09:32 29.74 29.74 29.74 29.74 1.2K
09:35 29.75 29.75 29.74 29.74 9.6K
09:36 29.73 29.73 29.73 29.73 0.2K
09:37 29.73 29.73 29.73 29.73 0.2K
09:38 29.72 29.72 29.71 29.71 0.7K
09:39 29.73 29.73 29.73 29.73 1.1K
09:40 29.72 29.72 29.72 29.72 1.0K
09:41 29.71 29.72 29.71 29.72 3.5K
09:42 29.72 29.72 29.69 29.69 2.6K
09:44 29.66 29.66 29.65 29.66 3.0K
09:45 29.69 29.69 29.69 29.69 0.9K
09:46 29.67 29.67 29.67 29.67 0.7K
09:47 29.67 29.67 29.67 29.67 1.1K
09:48 29.62 29.62 29.62 29.62 1.1K
09:51 29.66 29.66 29.66 29.66 1.1K
09:52 29.65 29.68 29.65 29.68 2.4K
09:53 29.66 29.66 29.65 29.65 0.4K
09:54 29.64 29.64 29.64 29.64 1.4K
09:56 29.61 29.61 29.58 29.58 4.3K
09:57 29.57 29.57 29.57 29.57 0.8K
09:58 29.59 29.61 29.59 29.61 0.4K
10:03 29.58 29.60 29.58 29.60 3.0K
10:06 29.64 29.64 29.64 29.64 1.1K
10:07 29.65 29.65 29.65 29.65 1.6K
10:08 29.64 29.64 29.64 29.64 2.3K
10:09 29.64 29.65 29.64 29.65 3.1K
10:11 29.63 29.63 29.63 29.63 0.7K
10:12 29.62 29.62 29.60 29.60 2.0K
10:13 29.63 29.63 29.63 29.63 2.2K
10:14 29.63 29.63 29.62 29.63 2.3K
10:15 29.61 29.61 29.61 29.61 3.5K
10:16 29.60 29.60 29.59 29.59 1.3K
10:17 29.59 29.59 29.59 29.59 0.6K
10:18 29.58 29.59 29.58 29.59 4.8K
10:19 29.60 29.60 29.60 29.60 6.9K
10:20 29.62 29.62 29.61 29.62 2.2K
10:22 29.63 29.63 29.63 29.63 3.3K
10:23 29.58 29.58 29.58 29.58 0.7K
10:25 29.58 29.58 29.58 29.58 0.8K
10:26 29.59 29.60 29.59 29.60 1.6K
10:27 29.60 29.62 29.60 29.62 1.9K
10:28 29.61 29.62 29.61 29.62 2.4K
10:29 29.62 29.62 29.62 29.62 0.5K
10:31 29.59 29.59 29.57 29.58 4.3K
10:32 29.56 29.56 29.56 29.56 0.2K
10:33 29.56 29.57 29.56 29.57 2.7K
10:34 29.54 29.54 29.54 29.54 0.6K
10:35 29.56 29.56 29.56 29.56 1.9K
10:36 29.55 29.55 29.55 29.55 0.5K
10:38 29.54 29.54 29.54 29.54 0.3K
10:39 29.55 29.55 29.55 29.55 1.2K
10:40 29.54 29.54 29.54 29.54 1.6K
10:42 29.53 29.53 29.53 29.53 1.2K
10:43 29.53 29.53 29.52 29.52 1.9K
10:45 29.52 29.52 29.52 29.52 0.5K
10:46 29.51 29.52 29.51 29.52 1.3K
10:48 29.52 29.52 29.52 29.52 0.4K
10:49 29.51 29.51 29.51 29.51 1.0K
10:50 29.50 29.50 29.50 29.50 2.9K
10:51 29.51 29.51 29.51 29.51 1.8K
10:52 29.51 29.51 29.51 29.51 0.1K
10:53 29.52 29.52 29.52 29.52 1.6K
10:54 29.53 29.53 29.53 29.53 0.2K
10:56 29.53 29.53 29.52 29.52 0.9K
10:57 29.51 29.51 29.51 29.51 2.2K
10:58 29.50 29.50 29.48 29.48 3.2K
10:59 29.49 29.49 29.47 29.48 3.1K
11:01 29.49 29.49 29.47 29.48 3.0K
11:02 29.46 29.46 29.46 29.46 0.3K
11:03 29.46 29.46 29.46 29.46 0.9K
11:04 29.45 29.45 29.45 29.45 0.2K
11:05 29.45 29.46 29.45 29.46 0.9K
11:06 29.45 29.45 29.45 29.45 1.0K
11:08 29.42 29.42 29.42 29.42 0.4K
11:09 29.44 29.45 29.44 29.45 1.9K
11:10 29.44 29.44 29.44 29.44 2.7K
11:11 29.44 29.44 29.44 29.44 1.6K
11:12 29.45 29.46 29.45 29.46 1.4K
11:13 29.43 29.43 29.43 29.43 0.3K
11:14 29.45 29.45 29.45 29.45 1.6K
11:15 29.46 29.46 29.45 29.45 2.2K
11:16 29.44 29.44 29.44 29.44 0.5K
11:17 29.45 29.46 29.45 29.46 1.6K
11:19 29.47 29.47 29.47 29.47 29.6K
11:20 29.47 29.47 29.47 29.47 1.8K
11:21 29.47 29.47 29.47 29.47 0.6K
11:22 29.46 29.46 29.46 29.46 0.4K
11:23 29.47 29.48 29.47 29.48 2.9K
11:24 29.50 29.50 29.50 29.50 2.7K
11:25 29.51 29.51 29.51 29.51 0.3K
11:26 29.52 29.52 29.52 29.52 2.3K
11:28 29.52 29.52 29.52 29.52 0.4K
11:29 29.51 29.53 29.51 29.53 6.8K
11:30 29.53 29.53 29.53 29.53 4.9K
11:31 29.53 29.53 29.53 29.53 5.4K
11:32 29.54 29.54 29.54 29.54 1.7K
11:34 29.54 29.54 29.54 29.54 2.7K
11:36 29.55 29.56 29.55 29.56 1.2K
11:37 29.55 29.55 29.55 29.55 9.9K
11:38 29.56 29.56 29.55 29.56 5.1K
11:39 29.56 29.56 29.56 29.56 8.1K
11:41 29.55 29.55 29.55 29.55 0.4K
11:42 29.55 29.55 29.55 29.55 1.3K
11:43 29.56 29.56 29.56 29.56 0.6K
11:44 29.56 29.57 29.56 29.57 2.0K
11:45 29.55 29.57 29.55 29.57 3.0K
11:46 29.57 29.59 29.57 29.59 7.1K
11:47 29.59 29.59 29.59 29.59 0.1K
11:49 29.59 29.59 29.59 29.59 0.6K
11:52 29.59 29.60 29.58 29.58 5.5K
11:54 29.60 29.60 29.60 29.60 0.7K
11:55 29.60 29.60 29.59 29.59 1.8K
11:56 29.58 29.58 29.58 29.58 2.5K
11:57 29.56 29.56 29.56 29.56 2.8K
11:58 29.57 29.58 29.57 29.58 15.5K
12:00 29.59 29.59 29.59 29.59 0.7K
12:01 29.60 29.60 29.59 29.60 1.6K
12:03 29.58 29.58 29.58 29.58 0.3K
12:04 29.58 29.58 29.57 29.58 2.1K
12:05 29.60 29.60 29.60 29.60 1.5K
12:08 29.60 29.60 29.60 29.60 0.8K
12:09 29.61 29.61 29.61 29.61 1.2K
12:10 29.61 29.62 29.61 29.62 2.4K
12:11 29.64 29.64 29.62 29.62 2.5K
12:12 29.62 29.62 29.62 29.62 0.4K
12:14 29.63 29.64 29.63 29.64 9.6K
12:15 29.65 29.65 29.65 29.65 0.6K
12:16 29.65 29.65 29.64 29.64 2.6K
12:17 29.64 29.64 29.64 29.64 1.1K
12:18 29.64 29.64 29.62 29.63 2.4K
12:20 29.65 29.65 29.65 29.65 0.4K
12:21 29.65 29.65 29.65 29.65 0.3K
12:22 29.65 29.65 29.65 29.65 2.9K
12:24 29.66 29.66 29.65 29.65 4.3K
12:25 29.65 29.65 29.65 29.65 6.1K
12:26 29.64 29.64 29.64 29.64 0.2K
12:27 29.65 29.65 29.65 29.65 0.5K
12:28 29.65 29.66 29.65 29.66 2.2K
12:30 29.65 29.65 29.65 29.65 3.4K
12:32 29.67 29.67 29.67 29.67 1.3K
12:35 29.67 29.67 29.67 29.67 0.5K
12:36 29.67 29.67 29.67 29.67 0.2K
12:37 29.68 29.68 29.68 29.68 2.9K
12:38 29.67 29.67 29.67 29.67 1.0K
12:39 29.66 29.66 29.66 29.66 36.1K
12:40 29.64 29.64 29.64 29.64 1.1K
12:41 29.63 29.63 29.61 29.61 4.6K
12:42 29.59 29.61 29.59 29.61 5.7K
12:43 29.61 29.61 29.59 29.59 1.9K
12:44 29.60 29.60 29.60 29.60 0.2K
12:45 29.60 29.60 29.60 29.60 1.3K
12:46 29.61 29.61 29.61 29.61 1.5K
12:47 29.61 29.62 29.61 29.62 2.4K
12:48 29.61 29.63 29.61 29.63 1.7K
12:49 29.65 29.65 29.65 29.65 0.9K
12:50 29.66 29.66 29.66 29.66 0.2K
12:51 29.66 29.66 29.66 29.66 3.9K
12:52 29.64 29.64 29.64 29.64 0.9K
12:53 29.64 29.64 29.63 29.63 4.9K
12:54 29.65 29.65 29.65 29.65 0.4K
12:55 29.65 29.65 29.65 29.65 1.4K
12:56 29.65 29.65 29.64 29.64 0.8K
12:57 29.64 29.64 29.62 29.62 2.2K
12:58 29.62 29.62 29.62 29.62 1.9K
12:59 29.61 29.61 29.60 29.60 3.5K
13:01 29.61 29.61 29.61 29.61 2.0K
13:03 29.60 29.60 29.60 29.60 0.9K
13:04 29.60 29.60 29.60 29.60 3.0K
13:07 29.61 29.61 29.61 29.61 1.1K
13:08 29.60 29.60 29.60 29.60 2.0K
13:09 29.62 29.63 29.62 29.63 1.0K
13:10 29.62 29.63 29.62 29.63 2.4K
13:12 29.63 29.63 29.63 29.63 2.0K
13:13 29.64 29.64 29.64 29.64 1.3K
13:16 29.63 29.63 29.63 29.63 0.6K
13:17 29.63 29.63 29.63 29.63 0.3K
13:18 29.64 29.64 29.64 29.64 1.7K
13:19 29.64 29.64 29.64 29.64 36.9K
13:20 29.65 29.66 29.65 29.66 1.1K
13:21 29.66 29.67 29.66 29.66 2.8K
13:22 29.67 29.67 29.66 29.67 4.2K
13:23 29.67 29.68 29.67 29.68 7.2K
13:24 29.68 29.68 29.67 29.67 1.4K
13:25 29.67 29.67 29.67 29.67 0.7K
13:26 29.66 29.67 29.66 29.67 1.6K
13:27 29.67 29.67 29.66 29.66 2.3K
13:28 29.69 29.69 29.69 29.69 5.2K
13:29 29.69 29.69 29.69 29.69 1.7K
13:30 29.69 29.69 29.69 29.69 66.7K
13:32 29.70 29.70 29.70 29.70 0.2K
13:33 29.71 29.71 29.71 29.71 0.4K
13:36 29.70 29.70 29.70 29.70 11.0K
13:38 29.71 29.71 29.71 29.71 0.7K
13:39 29.69 29.69 29.69 29.69 0.6K
13:40 29.70 29.70 29.70 29.70 0.4K
13:41 29.69 29.69 29.69 29.69 0.7K
13:42 29.68 29.69 29.68 29.69 0.7K
13:43 29.70 29.70 29.69 29.69 0.2K
13:44 29.70 29.70 29.68 29.68 0.7K
13:45 29.68 29.68 29.68 29.68 1.9K
13:47 29.70 29.70 29.70 29.70 0.7K
13:48 29.68 29.68 29.68 29.68 57.6K
13:49 29.67 29.67 29.67 29.67 1.1K
13:50 29.67 29.67 29.65 29.66 5.3K
13:51 29.67 29.67 29.67 29.67 1.2K
13:52 29.66 29.66 29.66 29.66 2.2K
13:53 29.65 29.65 29.62 29.62 186.7K
13:54 29.62 29.62 29.61 29.61 3.8K
13:55 29.60 29.60 29.60 29.60 6.2K
13:56 29.57 29.57 29.57 29.57 0.4K
13:57 29.57 29.57 29.56 29.56 14.6K
13:59 29.57 29.57 29.57 29.57 1.7K
14:00 29.58 29.58 29.58 29.58 1.6K
14:01 29.59 29.59 29.59 29.59 0.6K
14:02 29.60 29.61 29.60 29.61 3.8K
14:03 29.61 29.61 29.61 29.61 1.1K
14:04 29.58 29.58 29.58 29.58 3.4K
14:05 29.58 29.59 29.58 29.59 0.6K
14:06 29.59 29.59 29.58 29.58 2.1K
14:07 29.57 29.57 29.57 29.57 0.7K
14:08 29.58 29.59 29.58 29.59 1.1K
14:10 29.59 29.60 29.59 29.60 2.3K
14:11 29.60 29.61 29.60 29.61 3.4K
14:12 29.60 29.60 29.60 29.60 0.6K
14:13 29.61 29.61 29.61 29.61 1.7K
14:14 29.62 29.62 29.62 29.62 0.1K
14:15 29.62 29.62 29.62 29.62 1.0K
14:17 29.60 29.62 29.60 29.61 1.3K
14:19 29.62 29.63 29.62 29.63 0.4K
14:20 29.63 29.63 29.63 29.63 5.0K
14:21 29.64 29.64 29.64 29.64 0.6K
14:22 29.63 29.63 29.63 29.63 0.6K
14:23 29.63 29.63 29.62 29.62 11.9K
14:24 29.62 29.63 29.62 29.63 0.3K
14:25 29.63 29.63 29.63 29.63 2.4K
14:27 29.64 29.64 29.64 29.64 0.9K
14:28 29.63 29.63 29.63 29.63 11.4K
14:29 29.64 29.64 29.63 29.63 8.5K
14:30 29.65 29.65 29.65 29.65 3.3K
14:31 29.64 29.64 29.64 29.64 0.5K
14:32 29.64 29.64 29.64 29.64 0.3K
14:33 29.65 29.65 29.65 29.65 2.1K
14:35 29.65 29.65 29.65 29.65 7.8K
14:36 29.65 29.65 29.64 29.64 1.0K
14:37 29.65 29.65 29.65 29.65 9.1K
14:38 29.65 29.65 29.64 29.64 1.2K
14:39 29.65 29.65 29.65 29.65 0.4K
14:40 29.66 29.66 29.65 29.65 4.5K
14:41 29.67 29.67 29.67 29.67 0.3K
14:42 29.67 29.67 29.67 29.67 3.6K
14:43 29.68 29.68 29.68 29.68 3.0K
14:44 29.68 29.68 29.68 29.68 5.5K
14:45 29.68 29.68 29.68 29.68 3.3K
14:46 29.67 29.67 29.67 29.67 2.7K
14:48 29.70 29.71 29.70 29.71 1.2K
14:49 29.70 29.70 29.70 29.70 0.6K
14:50 29.70 29.70 29.68 29.68 4.1K
14:52 29.68 29.68 29.68 29.68 1.1K
14:53 29.68 29.68 29.67 29.67 3.7K
14:54 29.68 29.68 29.67 29.67 4.7K
14:55 29.67 29.67 29.65 29.65 3.8K
14:56 29.67 29.67 29.67 29.67 1.1K
14:58 29.68 29.69 29.68 29.69 0.6K
15:00 29.67 29.67 29.67 29.67 3.9K
15:01 29.66 29.66 29.66 29.66 0.1K
15:02 29.64 29.66 29.64 29.66 2.5K
15:03 29.67 29.67 29.67 29.67 0.2K
15:04 29.66 29.66 29.66 29.66 0.4K
15:05 29.66 29.66 29.66 29.66 2.2K
15:06 29.66 29.66 29.65 29.65 6.2K
15:07 29.65 29.66 29.65 29.65 5.9K
15:08 29.65 29.66 29.65 29.66 4.9K
15:09 29.65 29.67 29.65 29.67 3.3K
15:10 29.66 29.67 29.66 29.67 0.6K
15:12 29.67 29.67 29.66 29.66 1.5K
15:13 29.66 29.66 29.66 29.66 2.1K
15:14 29.66 29.66 29.66 29.66 0.1K
15:15 29.66 29.66 29.66 29.66 0.3K
15:16 29.64 29.64 29.64 29.64 3.0K
15:17 29.63 29.63 29.63 29.63 3.3K
15:18 29.64 29.65 29.64 29.65 1.5K
15:19 29.66 29.66 29.66 29.66 1.7K
15:20 29.66 29.66 29.65 29.65 5.4K
15:21 29.65 29.65 29.63 29.64 4.7K
15:22 29.64 29.64 29.61 29.61 4.8K
15:23 29.62 29.62 29.62 29.62 1.0K
15:24 29.63 29.63 29.62 29.62 2.8K
15:25 29.63 29.64 29.63 29.64 3.8K
15:26 29.63 29.64 29.63 29.64 3.7K
15:27 29.64 29.64 29.63 29.64 6.3K
15:28 29.64 29.65 29.64 29.65 2.6K
15:29 29.63 29.64 29.63 29.64 4.8K
15:30 29.65 29.65 29.64 29.64 5.2K
15:32 29.64 29.64 29.64 29.64 0.8K
15:33 29.64 29.64 29.64 29.63 1.1K
15:34 29.64 29.64 29.62 29.62 3.4K
15:35 29.62 29.62 29.60 29.60 3.6K
15:36 29.60 29.60 29.60 29.60 0.5K
15:37 29.62 29.62 29.61 29.61 2.0K
15:38 29.62 29.62 29.62 29.62 1.4K
15:39 29.62 29.62 29.61 29.62 0.4K
15:40 29.62 29.62 29.62 29.62 0.5K
15:41 29.61 29.61 29.60 29.60 0.6K
15:42 29.61 29.61 29.60 29.60 3.3K
15:43 29.62 29.62 29.62 29.62 2.4K
15:44 29.62 29.63 29.62 29.63 2.2K
15:45 29.63 29.63 29.62 29.62 3.2K
15:46 29.63 29.63 29.62 29.62 1.4K
15:47 29.61 29.61 29.61 29.61 3.0K
15:48 29.61 29.63 29.61 29.63 8.2K
15:50 29.62 29.62 29.60 29.60 4.7K
15:51 29.60 29.61 29.60 29.61 2.6K
15:52 29.60 29.60 29.60 29.60 2.5K
15:53 29.61 29.62 29.61 29.62 1.9K
15:54 29.62 29.62 29.62 29.63 1.5K
15:55 29.63 29.64 29.63 29.64 1.9K
15:56 29.64 29.64 29.62 29.62 1.3K
15:57 29.62 29.62 29.62 29.62 5.1K
15:58 29.62 29.62 29.61 29.62 2.9K
15:59 29.62 29.62 29.61 29.62 1.1K
16:00 29.62 29.62 29.60 29.60 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available