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 28.23 28.31 28.23 28.31 17.6K
09:31 28.28 28.28 28.28 28.28 0.2K
09:32 28.26 28.26 28.26 28.26 3.8K
09:33 28.28 28.31 28.28 28.31 1.3K
09:34 28.18 28.18 28.18 28.18 2.6K
09:36 28.18 28.18 28.18 28.18 0.7K
09:38 28.15 28.15 28.15 28.15 2.9K
09:39 28.18 28.19 28.18 28.19 0.8K
09:40 28.18 28.20 28.18 28.20 4.5K
09:41 28.19 28.19 28.18 28.18 3.8K
09:43 28.22 28.22 28.22 28.22 1.4K
09:44 28.22 28.22 28.21 28.21 0.9K
09:45 28.22 28.24 28.22 28.24 2.5K
09:46 28.23 28.25 28.23 28.25 2.0K
09:47 28.25 28.25 28.25 28.25 1.2K
09:48 28.25 28.25 28.22 28.22 3.6K
09:49 28.21 28.23 28.21 28.23 1.8K
09:50 28.22 28.22 28.22 28.22 2.3K
09:51 28.20 28.23 28.20 28.23 2.6K
09:52 28.26 28.26 28.26 28.26 0.8K
09:53 28.27 28.28 28.27 28.27 4.6K
09:54 28.27 28.29 28.27 28.29 1.5K
09:55 28.28 28.30 28.28 28.30 0.8K
09:56 28.30 28.30 28.30 28.30 1.0K
09:57 28.30 28.30 28.28 28.28 2.9K
09:58 28.30 28.33 28.30 28.33 1.8K
09:59 28.32 28.32 28.32 28.32 2.1K
10:00 28.31 28.31 28.31 28.31 1.3K
10:01 28.33 28.33 28.32 28.33 1.8K
10:02 28.34 28.35 28.34 28.35 0.6K
10:03 28.35 28.36 28.34 28.36 17.7K
10:05 28.37 28.37 28.37 28.37 0.7K
10:06 28.38 28.38 28.35 28.35 0.7K
10:07 28.34 28.35 28.31 28.31 3.2K
10:08 28.35 28.35 28.35 28.35 0.1K
10:09 28.36 28.36 28.36 28.36 1.1K
10:10 28.37 28.37 28.36 28.36 1.9K
10:11 28.34 28.36 28.34 28.35 3.2K
10:12 28.34 28.36 28.34 28.36 1.6K
10:13 28.36 28.36 28.36 28.36 1.2K
10:14 28.36 28.37 28.35 28.37 2.0K
10:15 28.37 28.38 28.37 28.38 2.5K
10:16 28.39 28.39 28.37 28.37 3.2K
10:17 28.37 28.39 28.37 28.39 5.8K
10:18 28.38 28.38 28.38 28.38 4.4K
10:19 28.40 28.40 28.40 28.40 0.6K
10:20 28.38 28.38 28.37 28.37 1.1K
10:21 28.38 28.38 28.38 28.38 1.2K
10:22 28.39 28.39 28.39 28.39 1.0K
10:23 28.37 28.39 28.37 28.39 1.1K
10:24 28.36 28.36 28.35 28.35 3.0K
10:25 28.36 28.36 28.35 28.35 1.7K
10:26 28.36 28.36 28.35 28.36 3.6K
10:27 28.37 28.38 28.37 28.38 5.1K
10:28 28.40 28.40 28.38 28.38 2.4K
10:29 28.39 28.39 28.39 28.39 2.0K
10:30 28.35 28.35 28.35 28.35 0.4K
10:31 28.34 28.35 28.33 28.33 3.6K
10:32 28.34 28.34 28.34 28.34 0.3K
10:33 28.35 28.35 28.35 28.35 2.1K
10:34 28.36 28.37 28.36 28.37 2.6K
10:35 28.37 28.37 28.37 28.37 3.6K
10:36 28.37 28.37 28.36 28.36 4.4K
10:37 28.36 28.36 28.35 28.35 5.6K
10:38 28.34 28.37 28.34 28.37 35.5K
10:39 28.38 28.38 28.38 28.38 2.4K
10:40 28.37 28.37 28.36 28.36 4.0K
10:41 28.35 28.35 28.34 28.34 6.2K
10:42 28.33 28.33 28.33 28.33 1.3K
10:44 28.31 28.31 28.31 28.31 1.0K
10:45 28.30 28.30 28.30 28.30 1.9K
10:46 28.30 28.30 28.30 28.30 1.4K
10:47 28.30 28.30 28.30 28.30 0.2K
10:48 28.27 28.27 28.26 28.27 2.6K
10:49 28.28 28.28 28.27 28.27 2.1K
10:50 28.26 28.27 28.26 28.27 3.7K
10:51 28.26 28.27 28.25 28.25 2.1K
10:52 28.25 28.25 28.25 28.25 0.9K
10:53 28.26 28.26 28.24 28.24 2.6K
10:54 28.24 28.24 28.22 28.22 28.8K
10:55 28.23 28.23 28.21 28.22 11.6K
10:56 28.21 28.21 28.21 28.21 0.2K
10:58 28.18 28.18 28.18 28.18 1.5K
10:59 28.18 28.18 28.17 28.17 5.8K
11:00 28.16 28.16 28.15 28.15 5.0K
11:02 28.18 28.18 28.18 28.18 0.8K
11:03 28.18 28.19 28.18 28.19 5.8K
11:05 28.18 28.18 28.18 28.18 2.1K
11:06 28.19 28.19 28.16 28.16 8.0K
11:07 28.15 28.17 28.15 28.16 8.0K
11:08 28.15 28.15 28.12 28.12 3.9K
11:09 28.11 28.13 28.11 28.13 4.8K
11:10 28.13 28.13 28.12 28.12 0.3K
11:11 28.11 28.11 28.11 28.11 0.3K
11:12 28.12 28.12 28.08 28.10 6.2K
11:13 28.07 28.07 28.07 28.07 0.4K
11:14 28.08 28.08 28.08 28.08 1.4K
11:15 28.08 28.08 28.07 28.07 6.1K
11:16 28.06 28.06 28.06 28.06 0.9K
11:17 28.03 28.03 28.02 28.02 1.3K
11:18 28.02 28.02 28.01 28.01 7.2K
11:19 28.03 28.06 28.03 28.06 5.2K
11:20 28.08 28.08 28.08 28.08 1.6K
11:21 28.09 28.10 28.09 28.10 1.2K
11:22 28.11 28.11 28.08 28.10 8.4K
11:23 28.05 28.05 28.05 28.05 2.6K
11:24 28.06 28.06 28.06 28.06 1.0K
11:25 28.02 28.03 28.02 28.03 1.8K
11:26 28.04 28.04 28.02 28.02 34.5K
11:27 28.06 28.06 28.06 28.06 1.0K
11:28 28.04 28.05 28.04 28.05 1.0K
11:29 28.04 28.04 28.04 28.04 0.4K
11:30 28.02 28.02 28.02 28.02 1.2K
11:31 28.04 28.04 28.04 28.04 0.8K
11:32 28.06 28.07 28.06 28.07 2.1K
11:33 28.07 28.07 28.07 28.07 2.9K
11:34 28.06 28.07 28.06 28.07 0.4K
11:35 28.07 28.08 28.07 28.08 2.9K
11:36 28.08 28.08 28.08 28.08 3.3K
11:37 28.09 28.09 28.09 28.09 0.4K
11:38 28.12 28.14 28.12 28.14 0.7K
11:40 28.16 28.16 28.16 28.16 0.1K
11:41 28.16 28.16 28.15 28.15 1.5K
11:42 28.14 28.14 28.14 28.14 3.5K
11:43 28.14 28.14 28.13 28.14 1.3K
11:44 28.14 28.14 28.13 28.13 2.6K
11:45 28.15 28.15 28.14 28.14 1.9K
11:46 28.12 28.13 28.12 28.13 2.7K
11:47 28.12 28.13 28.12 28.13 2.1K
11:49 28.09 28.09 28.07 28.07 0.7K
11:52 28.03 28.03 28.03 28.03 1.1K
11:54 28.01 28.05 28.01 28.05 88.4K
11:55 28.06 28.06 28.04 28.04 1.5K
11:56 28.03 28.07 28.03 28.07 4.0K
11:57 28.08 28.08 28.08 28.08 0.9K
11:59 28.10 28.10 28.09 28.10 9.7K
12:00 28.08 28.08 28.07 28.07 3.6K
12:01 28.08 28.08 28.08 28.08 10.4K
12:03 28.08 28.09 28.08 28.09 17.0K
12:04 28.08 28.08 28.07 28.07 0.8K
12:05 28.08 28.09 28.08 28.09 1.1K
12:06 28.08 28.08 28.07 28.07 2.1K
12:07 28.07 28.07 28.05 28.07 1.0K
12:08 28.07 28.07 28.05 28.05 11.7K
12:09 28.08 28.08 28.06 28.06 3.6K
12:10 28.07 28.08 28.07 28.08 1.4K
12:11 28.07 28.09 28.07 28.09 0.9K
12:12 28.09 28.10 28.09 28.10 2.1K
12:13 28.09 28.10 28.09 28.09 4.3K
12:14 28.05 28.05 28.05 28.05 14.9K
12:15 28.04 28.04 28.02 28.02 2.8K
12:16 28.03 28.03 28.03 28.03 0.1K
12:17 27.99 27.99 27.98 27.98 2.5K
12:18 27.95 27.96 27.95 27.96 9.7K
12:19 27.95 27.97 27.95 27.96 40.4K
12:20 27.96 27.96 27.96 27.96 5.3K
12:22 27.95 27.95 27.94 27.94 0.7K
12:25 27.91 27.93 27.91 27.91 24.7K
12:26 27.91 27.91 27.91 27.91 12.5K
12:27 27.94 27.94 27.94 27.94 4.8K
12:29 27.96 27.97 27.96 27.97 9.2K
12:30 27.99 27.99 27.99 27.99 0.6K
12:31 27.96 27.96 27.90 27.90 6.6K
12:32 27.92 27.92 27.90 27.91 3.6K
12:33 27.93 27.93 27.93 27.93 16.0K
12:34 27.93 27.93 27.93 27.93 0.1K
12:35 27.91 27.93 27.91 27.92 9.2K
12:36 27.91 27.92 27.89 27.91 7.2K
12:37 27.89 27.89 27.85 27.85 13.4K
12:38 27.84 27.84 27.82 27.83 2.7K
12:39 27.83 27.83 27.80 27.80 4.0K
12:40 27.81 27.81 27.78 27.78 7.1K
12:41 27.76 27.76 27.76 27.76 1.9K
12:42 27.77 27.77 27.77 27.77 1.1K
12:43 27.75 27.75 27.75 27.75 3.7K
12:44 27.77 27.79 27.77 27.78 2.1K
12:45 27.78 27.79 27.78 27.79 5.2K
12:46 27.80 27.81 27.80 27.80 4.7K
12:47 27.78 27.78 27.78 27.78 0.6K
12:48 27.79 27.85 27.79 27.85 11.2K
12:49 27.84 27.85 27.84 27.84 5.0K
12:50 27.84 27.84 27.82 27.82 4.8K
12:51 27.84 27.84 27.84 27.84 8.5K
12:52 27.84 27.85 27.84 27.84 3.6K
12:53 27.81 27.81 27.81 27.81 1.2K
12:54 27.83 27.84 27.83 27.83 1.4K
12:55 27.83 27.84 27.83 27.83 4.6K
12:56 27.84 27.84 27.76 27.76 8.0K
12:57 27.78 27.78 27.78 27.78 0.4K
12:58 27.79 27.79 27.77 27.77 0.5K
12:59 27.74 27.74 27.74 27.74 0.5K
13:00 27.76 27.76 27.74 27.75 0.5K
13:01 27.64 27.69 27.64 27.65 31.2K
13:02 27.72 27.72 27.69 27.69 2.2K
13:03 27.71 27.71 27.70 27.71 5.8K
13:04 27.70 27.72 27.70 27.72 1.3K
13:05 27.74 27.75 27.73 27.75 12.2K
13:07 27.71 27.71 27.70 27.70 1.0K
13:08 27.69 27.69 27.68 27.68 7.4K
13:09 27.67 27.67 27.65 27.65 9.6K
13:10 27.65 27.65 27.65 27.65 1.6K
13:11 27.65 27.65 27.65 27.65 0.1K
13:12 27.61 27.61 27.61 27.61 0.6K
13:13 27.63 27.64 27.63 27.64 0.6K
13:14 27.64 27.64 27.62 27.63 1.0K
13:15 27.67 27.68 27.67 27.67 3.6K
13:16 27.67 27.67 27.67 27.67 0.3K
13:17 27.68 27.70 27.68 27.68 6.7K
13:18 27.68 27.68 27.66 27.68 2.1K
13:19 27.69 27.69 27.68 27.68 0.6K
13:20 27.67 27.67 27.66 27.66 3.1K
13:21 27.65 27.65 27.65 27.65 2.2K
13:22 27.60 27.60 27.60 27.60 2.6K
13:23 27.61 27.61 27.61 27.61 1.5K
13:24 27.61 27.63 27.61 27.63 1.9K
13:25 27.62 27.64 27.62 27.64 1.8K
13:26 27.61 27.61 27.61 27.61 0.8K
13:27 27.62 27.62 27.60 27.60 2.5K
13:28 27.58 27.58 27.55 27.55 1.4K
13:29 27.57 27.57 27.54 27.56 106.9K
13:30 27.55 27.56 27.55 27.55 6.9K
13:31 27.54 27.54 27.54 27.54 1.4K
13:32 27.56 27.58 27.55 27.58 7.4K
13:33 27.57 27.57 27.56 27.56 5.0K
13:34 27.56 27.56 27.56 27.56 1.3K
13:35 27.54 27.63 27.54 27.63 14.6K
13:36 27.58 27.58 27.58 27.58 3.7K
13:37 27.60 27.62 27.60 27.62 1.6K
13:38 27.60 27.65 27.60 27.65 5.6K
13:40 27.67 27.67 27.67 27.67 1.4K
13:41 27.69 27.72 27.69 27.72 2.1K
13:42 27.73 27.74 27.73 27.74 4.7K
13:43 27.79 27.79 27.75 27.76 2.1K
13:44 27.75 27.75 27.75 27.75 0.6K
13:45 27.75 27.75 27.75 27.75 1.0K
13:46 27.70 27.70 27.68 27.68 7.9K
13:47 27.68 27.68 27.68 27.68 3.2K
13:49 27.68 27.68 27.66 27.67 2.9K
13:50 27.66 27.66 27.64 27.66 3.0K
13:51 27.68 27.68 27.66 27.66 2.8K
13:52 27.69 27.70 27.69 27.70 1.8K
13:53 27.69 27.69 27.69 27.69 2.4K
13:57 27.69 27.69 27.69 27.69 0.4K
13:58 27.70 27.71 27.70 27.71 1.6K
13:59 27.71 27.71 27.71 27.71 1.4K
14:00 27.70 27.71 27.69 27.71 5.1K
14:01 27.71 27.71 27.69 27.69 0.8K
14:02 27.70 27.70 27.70 27.70 0.3K
14:03 27.69 27.71 27.69 27.70 1.6K
14:05 27.68 27.68 27.65 27.66 5.2K
14:06 27.64 27.64 27.64 27.64 4.2K
14:07 27.64 27.64 27.62 27.62 3.9K
14:09 27.62 27.62 27.62 27.62 1.1K
14:10 27.64 27.64 27.62 27.62 1.6K
14:11 27.62 27.62 27.60 27.61 10.7K
14:12 27.61 27.62 27.61 27.62 2.5K
14:13 27.59 27.59 27.59 27.59 0.5K
14:14 27.58 27.59 27.58 27.59 6.2K
14:15 27.61 27.61 27.61 27.61 0.4K
14:16 27.62 27.62 27.61 27.62 14.8K
14:17 27.64 27.64 27.64 27.64 0.4K
14:18 27.65 27.66 27.65 27.66 13.8K
14:19 27.68 27.69 27.68 27.69 5.4K
14:20 27.68 27.68 27.67 27.67 1.0K
14:21 27.67 27.68 27.65 27.65 5.8K
14:22 27.65 27.65 27.65 27.65 0.4K
14:24 27.66 27.66 27.66 27.66 0.5K
14:25 27.65 27.65 27.62 27.62 2.3K
14:26 27.61 27.62 27.61 27.61 7.2K
14:27 27.61 27.61 27.61 27.61 1.4K
14:29 27.55 27.55 27.55 27.55 1.3K
14:30 27.63 27.74 27.63 27.70 29.2K
14:31 27.70 27.70 27.64 27.65 17.4K
14:32 27.65 27.66 27.64 27.64 5.3K
14:33 27.63 27.63 27.63 27.63 1.3K
14:34 27.59 27.59 27.59 27.59 346.8K
14:35 27.59 27.59 27.55 27.55 2.0K
14:36 27.53 27.57 27.53 27.57 2.8K
14:37 27.55 27.57 27.55 27.57 6.3K
14:38 27.57 27.57 27.57 27.57 40.3K
14:39 27.57 27.58 27.57 27.57 14.0K
14:40 27.56 27.56 27.56 27.56 1.9K
14:41 27.56 27.56 27.54 27.54 1.5K
14:42 27.55 27.55 27.53 27.54 1.3K
14:43 27.52 27.54 27.52 27.54 1.3K
14:44 27.52 27.52 27.52 27.52 0.6K
14:45 27.53 27.55 27.53 27.55 3.8K
14:46 27.56 27.60 27.56 27.58 10.2K
14:47 27.58 27.58 27.56 27.56 5.2K
14:48 27.58 27.58 27.58 27.58 20.1K
14:49 27.60 27.60 27.59 27.59 4.2K
14:50 27.59 27.60 27.59 27.60 2.9K
14:51 27.58 27.60 27.58 27.60 3.3K
14:52 27.60 27.60 27.60 27.60 2.2K
14:53 27.61 27.61 27.60 27.60 1.0K
14:54 27.59 27.59 27.56 27.56 36.5K
14:55 27.56 27.56 27.56 27.56 1.2K
14:56 27.52 27.52 27.52 27.52 1.6K
14:57 27.53 27.54 27.53 27.54 3.8K
14:58 27.53 27.54 27.53 27.54 1.3K
14:59 27.53 27.53 27.51 27.52 14.2K
15:00 27.52 27.52 27.52 27.52 1.2K
15:01 27.51 27.51 27.50 27.50 1.2K
15:02 27.51 27.51 27.49 27.49 4.1K
15:03 27.49 27.49 27.46 27.46 6.9K
15:04 27.47 27.47 27.46 27.46 2.8K
15:05 27.46 27.46 27.46 27.46 0.1K
15:06 27.43 27.43 27.39 27.39 5.9K
15:07 27.39 27.40 27.38 27.38 5.2K
15:08 27.40 27.40 27.38 27.39 10.5K
15:09 27.38 27.38 27.38 27.38 1.2K
15:10 27.35 27.37 27.35 27.35 6.4K
15:11 27.37 27.37 27.37 27.37 2.7K
15:12 27.36 27.36 27.36 27.36 0.2K
15:13 27.34 27.35 27.34 27.34 2.1K
15:14 27.34 27.34 27.31 27.31 2.6K
15:15 27.32 27.32 27.32 27.32 1.7K
15:16 27.32 27.32 27.27 27.27 3.0K
15:17 27.26 27.26 27.24 27.24 4.5K
15:18 27.25 27.26 27.25 27.25 3.6K
15:19 27.25 27.25 27.23 27.25 54.8K
15:20 27.27 27.29 27.27 27.28 3.2K
15:21 27.33 27.35 27.33 27.34 1.8K
15:22 27.35 27.35 27.30 27.32 3.7K
15:23 27.28 27.34 27.28 27.34 4.7K
15:24 27.37 27.37 27.32 27.33 63.1K
15:25 27.34 27.34 27.34 27.34 0.3K
15:26 27.35 27.35 27.30 27.29 1.7K
15:27 27.36 27.42 27.36 27.42 2.6K
15:28 27.38 27.39 27.38 27.39 26.4K
15:29 27.38 27.41 27.38 27.41 7.5K
15:30 27.34 27.36 27.34 27.36 8.3K
15:31 27.32 27.33 27.32 27.32 3.0K
15:32 27.31 27.31 27.31 27.31 1.2K
15:33 27.29 27.30 27.29 27.30 1.6K
15:34 27.30 27.30 27.29 27.29 5.2K
15:35 27.24 27.24 27.24 27.24 0.3K
15:36 27.24 27.25 27.20 27.20 1.7K
15:37 27.21 27.21 27.18 27.18 6.6K
15:38 27.16 27.16 27.14 27.14 3.0K
15:39 27.13 27.13 27.13 27.13 1.1K
15:40 27.13 27.15 27.13 27.15 1.7K
15:41 27.17 27.20 27.17 27.20 7.6K
15:42 27.20 27.20 27.16 27.16 2.2K
15:43 27.17 27.17 27.15 27.16 6.9K
15:44 27.14 27.14 27.10 27.10 1.5K
15:45 27.13 27.13 27.12 27.12 1.5K
15:46 27.11 27.11 27.11 27.11 0.7K
15:47 27.08 27.08 27.07 27.07 4.4K
15:48 27.07 27.07 27.07 27.07 2.0K
15:49 27.08 27.08 27.04 27.04 8.5K
15:50 27.08 27.16 27.08 27.16 9.9K
15:51 27.18 27.21 27.18 27.20 12.4K
15:52 27.20 27.20 27.18 27.20 13.1K
15:53 27.23 27.23 27.21 27.23 6.1K
15:54 27.24 27.30 27.24 27.28 6.0K
15:55 27.25 27.25 27.23 27.25 4.3K
15:56 27.28 27.28 27.27 27.27 1.9K
15:57 27.28 27.31 27.28 27.29 5.3K
15:58 27.30 27.30 27.28 27.28 0.8K
15:59 27.31 27.35 27.30 27.30 15.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available