FT Vest Laddered Buffer ETF

BUFR
🏛️ usa →
33.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.43 28.43 28.43 28.43 32.4K
09:31 28.42 28.42 28.40 28.40 1.1K
09:32 28.39 28.54 28.39 28.54 5.2K
09:33 28.34 28.34 28.34 28.34 1.9K
09:34 28.32 28.39 28.32 28.39 0.6K
09:35 28.35 28.35 28.31 28.31 2.8K
09:36 28.30 28.30 28.30 28.30 0.8K
09:37 28.32 28.32 28.32 28.32 0.2K
09:38 28.26 28.26 28.26 28.26 155.0K
09:39 28.31 28.31 28.26 28.26 110.3K
09:40 28.28 28.28 28.12 28.12 3.3K
09:42 28.22 28.24 28.17 28.24 1.0K
09:43 28.24 28.24 28.24 28.24 8.0K
09:44 28.24 28.24 28.22 28.22 4.5K
09:45 28.22 28.27 28.22 28.27 1.0K
09:46 28.24 28.24 28.24 28.24 0.2K
09:47 28.31 28.31 28.31 28.31 1.4K
09:48 28.31 28.31 28.31 28.30 0.7K
09:49 28.29 28.32 28.29 28.29 3.4K
09:50 28.28 28.28 28.28 28.28 1.9K
09:52 28.29 28.29 28.29 28.29 4.8K
09:54 28.24 28.24 28.24 28.24 0.3K
09:55 28.25 28.25 28.25 28.25 5.5K
09:57 28.33 28.34 28.29 28.34 5.9K
09:58 28.35 28.35 28.35 28.35 1.9K
09:59 28.32 28.32 28.32 28.32 0.5K
10:00 28.33 28.33 28.33 28.33 1.3K
10:01 28.28 28.30 28.28 28.30 1.0K
10:02 28.32 28.32 28.32 28.32 0.1K
10:04 28.30 28.30 28.30 28.30 0.2K
10:05 28.28 28.28 28.27 28.27 1.1K
10:06 28.28 28.28 28.28 28.28 0.2K
10:07 28.26 28.26 28.26 28.26 0.1K
10:08 28.24 28.24 28.22 28.22 2.4K
10:09 28.26 28.26 28.21 28.23 10.8K
10:10 28.21 28.23 28.20 28.20 1.2K
10:11 28.20 28.20 28.16 28.16 21.9K
10:12 28.17 28.18 28.17 28.18 2.3K
10:13 28.14 28.14 28.14 28.14 0.3K
10:14 28.18 28.18 28.18 28.18 0.8K
10:15 28.15 28.15 28.15 28.15 1.9K
10:16 28.14 28.15 28.14 28.15 1.5K
10:17 28.18 28.18 28.18 28.18 2.7K
10:18 28.15 28.15 28.15 28.15 0.7K
10:19 28.21 28.21 28.21 28.21 0.3K
10:21 28.22 28.22 28.22 28.22 3.5K
10:22 28.18 28.18 28.15 28.15 0.3K
10:24 28.13 28.15 28.12 28.14 0.7K
10:26 28.15 28.15 28.15 28.15 0.1K
10:27 28.16 28.16 28.11 28.13 1.7K
10:28 28.11 28.11 28.11 28.11 1.3K
10:29 28.11 28.11 28.10 28.10 2.9K
10:30 28.10 28.11 28.08 28.11 1.8K
10:31 28.12 28.12 28.12 28.12 0.4K
10:32 28.09 28.09 28.09 28.09 2.7K
10:33 28.10 28.13 28.10 28.13 19.4K
10:34 28.10 28.10 28.06 28.06 2.6K
10:35 28.08 28.08 28.06 28.06 0.5K
10:36 28.03 28.03 28.03 28.03 2.8K
10:37 28.04 28.08 28.04 28.08 7.4K
10:38 28.07 28.07 28.07 28.07 0.6K
10:39 28.07 28.07 28.07 28.07 0.7K
10:40 28.09 28.09 28.03 28.03 2.0K
10:41 28.02 28.05 28.02 28.03 11.7K
10:42 28.04 28.09 28.04 28.04 2.6K
10:43 28.05 28.06 28.05 28.06 8.0K
10:44 28.04 28.04 28.04 28.04 0.4K
10:45 28.01 28.01 27.99 27.99 5.8K
10:46 27.99 27.99 27.95 27.96 4.2K
10:47 27.96 27.96 27.96 27.96 0.5K
10:48 27.94 27.94 27.94 27.94 1.2K
10:49 27.95 27.95 27.90 27.90 25.5K
10:50 27.85 27.85 27.85 27.85 1.8K
10:51 27.87 27.88 27.87 27.88 3.2K
10:52 27.96 27.96 27.96 27.96 2.2K
10:53 27.98 27.98 27.98 27.98 3.1K
10:54 28.02 28.02 27.99 27.99 0.4K
10:55 27.99 28.02 27.99 28.02 1.3K
10:57 28.04 28.05 28.04 28.05 1.0K
10:58 28.06 28.09 28.06 28.09 0.3K
10:59 28.07 28.09 28.03 28.09 5.8K
11:01 28.05 28.12 28.05 28.12 0.8K
11:02 28.12 28.17 28.11 28.17 44.1K
11:03 28.16 28.16 28.16 28.16 1.8K
11:04 28.21 28.23 28.20 28.23 3.4K
11:05 28.19 28.19 28.19 28.19 1.3K
11:06 28.18 28.18 28.18 28.18 0.6K
11:07 28.13 28.13 28.13 28.13 0.4K
11:08 28.13 28.16 28.13 28.16 3.5K
11:09 28.13 28.21 28.13 28.21 0.5K
11:10 28.19 28.19 28.19 28.19 1.7K
11:11 28.21 28.21 28.20 28.20 0.8K
11:12 28.23 28.29 28.23 28.29 1.8K
11:13 28.25 28.25 28.25 28.25 1.8K
11:14 28.23 28.25 28.23 28.25 0.7K
11:15 28.25 28.37 28.25 28.37 4.3K
11:16 28.30 28.30 28.30 28.30 0.5K
11:17 28.27 28.32 28.26 28.32 2.3K
11:18 28.26 28.29 28.26 28.29 8.4K
11:20 28.26 28.26 28.24 28.24 5.0K
11:23 28.27 28.27 28.23 28.26 2.2K
11:24 28.21 28.29 28.21 28.26 1.7K
11:25 28.16 28.16 28.16 28.16 0.6K
11:26 28.17 28.17 28.17 28.17 0.6K
11:27 28.14 28.16 28.14 28.14 3.0K
11:28 28.11 28.17 28.11 28.11 18.8K
11:29 28.15 28.15 28.15 28.15 1.0K
11:30 28.11 28.15 28.11 28.11 3.6K
11:31 28.08 28.09 28.08 28.09 1.5K
11:32 28.15 28.15 28.15 28.15 0.1K
11:33 28.14 28.14 28.08 28.14 2.5K
11:34 28.10 28.14 28.07 28.13 12.5K
11:35 28.10 28.14 28.08 28.08 1.4K
11:36 28.05 28.09 28.05 28.06 2.9K
11:37 28.01 28.03 28.01 28.02 5.2K
11:38 28.09 28.09 28.09 28.09 3.6K
11:40 28.04 28.08 28.00 28.03 9.6K
11:41 28.07 28.07 28.05 28.05 3.0K
11:42 28.08 28.08 28.08 28.08 0.4K
11:43 28.12 28.12 28.08 28.08 2.6K
11:44 28.08 28.09 28.05 28.09 2.6K
11:45 28.06 28.08 28.04 28.05 4.2K
11:46 28.05 28.05 28.04 28.04 1.4K
11:47 28.09 28.11 28.09 28.11 6.0K
11:48 28.12 28.13 28.10 28.10 48.2K
11:49 28.14 28.14 28.14 28.14 1.3K
11:50 28.14 28.14 28.12 28.12 0.8K
11:51 28.12 28.18 28.12 28.18 32.1K
11:52 28.09 28.09 28.09 28.09 1.4K
11:53 28.10 28.11 28.09 28.09 2.4K
11:54 28.05 28.09 28.05 28.09 7.9K
11:55 28.09 28.11 28.07 28.09 5.0K
11:56 28.12 28.12 28.08 28.08 1.2K
11:57 28.11 28.12 28.11 28.12 0.5K
11:58 28.09 28.09 28.04 28.04 2.6K
11:59 28.04 28.07 28.04 28.07 0.3K
12:00 28.05 28.05 28.05 28.05 0.4K
12:01 28.03 28.06 28.03 28.06 2.6K
12:02 28.06 28.09 28.05 28.05 2.1K
12:03 28.08 28.08 28.06 28.07 1.5K
12:04 28.08 28.08 28.07 28.08 2.1K
12:05 28.05 28.05 28.05 28.05 2.5K
12:06 28.11 28.11 28.11 28.11 0.1K
12:07 28.11 28.11 28.11 28.11 2.1K
12:08 28.11 28.11 28.11 28.11 2.6K
12:09 28.05 28.05 28.05 28.05 2.4K
12:10 28.05 28.10 28.03 28.07 27.2K
12:11 28.06 28.10 28.06 28.10 1.7K
12:12 28.06 28.06 28.06 28.06 0.1K
12:13 28.10 28.10 28.10 28.10 6.0K
12:14 28.09 28.13 28.09 28.10 2.4K
12:15 28.10 28.10 28.05 28.05 1.4K
12:17 28.01 28.01 27.97 27.97 0.5K
12:18 28.02 28.02 27.98 27.98 0.8K
12:19 27.98 27.98 27.96 27.96 2.1K
12:20 27.96 27.96 27.96 27.96 1.2K
12:21 27.97 27.99 27.96 27.96 2.8K
12:22 27.97 27.98 27.97 27.98 2.6K
12:24 27.94 27.94 27.94 27.94 1.2K
12:25 27.95 27.95 27.95 27.95 0.3K
12:26 27.94 27.96 27.94 27.96 2.4K
12:27 27.92 27.95 27.92 27.95 2.1K
12:28 27.96 27.96 27.96 27.96 0.3K
12:29 27.97 27.97 27.95 27.95 0.8K
12:30 27.95 27.95 27.91 27.91 3.1K
12:31 27.91 27.93 27.91 27.93 3.3K
12:32 27.93 27.93 27.91 27.91 3.0K
12:33 27.93 27.93 27.92 27.93 3.0K
12:35 27.91 27.91 27.91 27.91 0.9K
12:36 27.93 27.93 27.93 27.93 0.8K
12:37 27.97 27.97 27.95 27.95 1.7K
12:38 28.01 28.01 28.01 28.01 0.4K
12:40 27.95 27.95 27.95 27.95 21.1K
12:41 27.98 28.00 27.98 28.00 3.7K
12:42 28.00 28.00 27.99 27.99 2.5K
12:44 27.90 27.90 27.90 27.90 0.3K
12:45 27.90 27.90 27.88 27.88 1.2K
12:46 27.95 27.95 27.92 27.92 0.7K
12:48 27.91 27.92 27.89 27.90 58.3K
12:49 27.89 27.91 27.89 27.91 2.8K
12:50 27.89 27.93 27.89 27.90 3.7K
12:51 27.93 27.93 27.93 27.93 0.5K
12:53 27.92 27.93 27.91 27.93 5.4K
12:54 27.92 27.92 27.92 27.92 0.6K
12:55 27.93 27.93 27.91 27.93 1.1K
12:56 27.96 27.96 27.91 27.91 3.8K
12:57 27.98 27.98 27.98 27.98 0.3K
12:59 27.94 27.94 27.94 27.94 2.0K
13:00 27.94 27.94 27.94 27.94 0.8K
13:01 27.94 27.94 27.93 27.93 0.7K
13:02 27.94 27.96 27.94 27.96 3.0K
13:03 27.97 27.98 27.97 27.98 3.0K
13:04 27.96 27.96 27.96 27.96 2.9K
13:06 27.90 27.90 27.90 27.90 1.0K
13:08 27.91 27.92 27.91 27.92 2.4K
13:09 27.91 27.91 27.90 27.91 2.7K
13:10 27.88 27.90 27.88 27.90 2.0K
13:11 27.88 27.88 27.87 27.87 3.0K
13:12 27.87 27.88 27.87 27.87 0.7K
13:13 27.82 27.82 27.82 27.82 146.1K
13:14 27.85 27.85 27.83 27.83 5.0K
13:15 27.83 27.84 27.83 27.84 5.3K
13:16 27.81 27.81 27.81 27.81 0.3K
13:18 27.82 27.82 27.80 27.80 2.4K
13:19 27.79 27.83 27.79 27.83 2.4K
13:20 27.84 27.84 27.83 27.84 4.5K
13:21 27.85 27.85 27.83 27.83 12.2K
13:22 27.86 27.86 27.85 27.86 7.1K
13:23 27.87 27.87 27.87 27.87 0.1K
13:24 27.87 27.89 27.85 27.85 2.1K
13:25 27.89 27.89 27.89 27.89 0.8K
13:26 27.89 27.93 27.89 27.93 9.6K
13:27 27.93 27.93 27.88 27.88 2.8K
13:28 27.90 27.90 27.90 27.90 3.7K
13:29 27.87 27.91 27.87 27.90 494.9K
13:30 27.88 27.88 27.87 27.87 5.2K
13:31 27.86 27.86 27.86 27.86 1.6K
13:32 27.85 27.85 27.85 27.85 7.4K
13:33 27.88 27.88 27.87 27.87 15.7K
13:34 27.89 27.89 27.89 27.89 1.6K
13:35 27.90 27.92 27.90 27.92 1.7K
13:36 27.96 27.96 27.95 27.96 3.7K
13:37 27.95 27.97 27.95 27.97 2.9K
13:39 27.97 27.97 27.97 27.97 2.2K
13:40 27.97 28.00 27.97 28.00 2.8K
13:41 27.97 27.97 27.96 27.96 3.5K
13:42 27.98 27.98 27.98 27.98 1.8K
13:44 27.97 27.97 27.95 27.95 3.3K
13:45 27.97 27.97 27.94 27.93 3.9K
13:46 27.94 27.97 27.94 27.97 2.1K
13:47 27.99 27.99 27.97 27.97 1.3K
13:48 27.99 28.02 27.97 27.98 4.5K
13:49 28.02 28.02 28.01 28.01 1.1K
13:51 27.95 27.98 27.95 27.95 2.2K
13:52 27.99 27.99 27.95 27.97 7.3K
13:53 27.95 27.95 27.95 27.95 0.2K
13:54 27.98 27.98 27.98 27.98 4.4K
13:55 27.97 27.97 27.94 27.94 2.9K
13:56 27.97 27.97 27.97 27.97 0.7K
13:57 27.98 28.00 27.96 27.97 4.0K
13:58 27.99 28.00 27.99 28.00 2.3K
13:59 27.98 28.02 27.98 28.02 0.6K
14:00 28.02 28.05 28.02 28.03 2.2K
14:01 28.06 28.07 28.04 28.07 4.2K
14:02 28.00 28.00 28.00 28.00 6.0K
14:03 28.02 28.04 28.02 28.04 2.1K
14:04 28.02 28.02 28.02 28.02 0.4K
14:05 28.04 28.04 27.99 28.02 1.2K
14:06 27.98 28.02 27.98 28.01 61.0K
14:07 28.01 28.01 28.01 28.01 1.0K
14:08 27.98 27.98 27.98 27.98 1.0K
14:09 27.96 27.96 27.96 27.96 1.7K
14:10 27.93 27.95 27.92 27.92 7.1K
14:11 27.96 27.96 27.93 27.93 3.7K
14:12 27.92 27.92 27.90 27.90 4.4K
14:13 27.92 27.93 27.92 27.93 3.0K
14:14 27.94 27.94 27.92 27.92 79.9K
14:15 27.90 27.90 27.89 27.90 16.9K
14:16 27.91 27.91 27.86 27.86 4.1K
14:17 27.88 27.88 27.88 27.88 1.9K
14:18 27.86 27.88 27.86 27.86 18.3K
14:19 27.89 27.89 27.88 27.88 0.5K
14:20 27.88 27.88 27.85 27.85 4.9K
14:21 27.86 27.86 27.82 27.82 1.6K
14:22 27.85 27.85 27.83 27.85 1.3K
14:23 27.83 27.83 27.83 27.83 0.6K
14:24 27.85 27.85 27.83 27.83 0.7K
14:25 27.81 27.81 27.81 27.81 2.5K
14:26 27.82 27.82 27.82 27.82 0.8K
14:28 27.81 27.83 27.80 27.80 470.4K
14:29 27.79 27.79 27.79 27.79 1.8K
14:30 27.78 27.78 27.78 27.78 0.5K
14:31 27.81 27.81 27.79 27.79 2.2K
14:32 27.78 27.78 27.78 27.78 0.4K
14:33 27.80 27.80 27.80 27.80 4.3K
14:34 27.79 27.79 27.77 27.77 2.1K
14:35 27.81 27.81 27.79 27.79 1.8K
14:36 27.79 27.79 27.75 27.77 6.4K
14:37 27.77 27.77 27.73 27.74 1.9K
14:38 27.76 27.76 27.72 27.75 3.5K
14:39 27.74 27.76 27.74 27.76 6.4K
14:40 27.75 27.75 27.71 27.71 6.1K
14:41 27.73 27.73 27.73 27.73 1.4K
14:42 27.75 27.75 27.73 27.73 3.4K
14:43 27.72 27.72 27.70 27.70 0.9K
14:44 27.67 27.71 27.67 27.69 1.1K
14:45 27.71 27.71 27.67 27.70 58.8K
14:46 27.70 27.70 27.70 27.70 0.8K
14:47 27.74 27.74 27.74 27.74 0.4K
14:48 27.74 27.75 27.73 27.75 2.9K
14:49 27.79 27.79 27.79 27.79 8.3K
14:50 27.76 27.76 27.76 27.76 0.3K
14:52 27.75 27.75 27.75 27.75 0.1K
14:53 27.77 27.81 27.77 27.81 2.7K
14:54 27.76 27.78 27.76 27.78 1.3K
14:55 27.77 27.78 27.77 27.78 1.7K
14:56 27.80 27.80 27.75 27.75 3.2K
14:57 27.75 27.80 27.75 27.80 3.4K
14:58 27.77 27.77 27.72 27.72 3.8K
14:59 27.76 27.76 27.71 27.73 4.2K
15:00 27.73 27.73 27.73 27.73 0.4K
15:01 27.74 27.74 27.74 27.74 1.4K
15:02 27.74 27.74 27.74 27.74 2.3K
15:03 27.71 27.73 27.69 27.70 26.4K
15:04 27.72 27.72 27.70 27.70 1.2K
15:05 27.71 27.71 27.70 27.70 4.8K
15:06 27.74 27.74 27.74 27.74 1.3K
15:07 27.74 27.75 27.74 27.74 5.1K
15:08 27.77 27.77 27.75 27.75 0.9K
15:09 27.78 27.78 27.73 27.73 6.9K
15:10 27.74 27.74 27.74 27.74 0.7K
15:11 27.77 27.81 27.77 27.81 0.8K
15:12 27.83 27.83 27.83 27.83 0.3K
15:13 27.82 27.83 27.82 27.82 1.2K
15:14 27.81 27.82 27.81 27.81 7.6K
15:15 27.84 27.85 27.82 27.82 6.3K
15:16 27.86 27.86 27.83 27.85 9.5K
15:17 27.85 27.85 27.80 27.80 0.4K
15:18 27.80 27.80 27.75 27.78 1.1K
15:19 27.79 27.79 27.75 27.75 2.4K
15:20 27.82 27.83 27.78 27.83 0.9K
15:21 27.83 27.84 27.83 27.84 4.7K
15:22 27.84 27.84 27.83 27.83 13.6K
15:23 27.86 27.86 27.86 27.86 6.8K
15:24 27.87 27.87 27.87 27.87 0.5K
15:25 27.89 27.89 27.89 27.89 0.7K
15:26 27.88 27.88 27.86 27.86 3.0K
15:27 27.86 27.88 27.86 27.88 7.0K
15:28 27.86 27.87 27.86 27.87 57.9K
15:29 27.89 27.89 27.86 27.86 2.2K
15:30 27.85 27.85 27.84 27.84 39.6K
15:31 27.86 27.87 27.86 27.87 5.5K
15:32 27.91 27.94 27.90 27.94 5.8K
15:33 27.89 27.95 27.89 27.92 14.8K
15:34 27.96 27.96 27.92 27.96 2.3K
15:35 27.96 27.97 27.96 27.96 0.7K
15:37 27.91 27.92 27.88 27.92 60.9K
15:38 27.94 27.95 27.92 27.92 6.2K
15:39 27.95 27.95 27.89 27.94 33.9K
15:40 27.92 27.94 27.92 27.94 2.9K
15:41 27.87 27.87 27.87 27.87 1.6K
15:42 27.92 27.94 27.89 27.90 2.8K
15:43 27.91 27.91 27.90 27.90 2.1K
15:44 27.91 27.92 27.91 27.92 6.2K
15:45 27.93 27.95 27.93 27.95 4.1K
15:46 27.93 27.93 27.91 27.91 4.4K
15:47 27.90 27.90 27.86 27.86 2.3K
15:48 27.83 27.86 27.83 27.86 3.3K
15:49 27.84 27.85 27.83 27.85 45.2K
15:50 27.82 27.82 27.78 27.78 3.1K
15:51 27.78 27.78 27.76 27.77 3.1K
15:52 27.76 27.79 27.76 27.76 4.4K
15:53 27.75 27.75 27.69 27.69 5.1K
15:54 27.73 27.73 27.71 27.71 2.9K
15:55 27.70 27.70 27.67 27.68 4.1K
15:56 27.69 27.70 27.68 27.69 6.6K
15:57 27.69 27.69 27.67 27.67 1.9K
15:58 27.69 27.74 27.69 27.69 33.9K
15:59 27.68 27.71 27.67 27.71 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available