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 30.74 30.74 30.66 30.72 11.5K
09:32 30.74 30.74 30.74 30.74 1.2K
09:37 30.74 30.74 30.74 30.73 0.5K
09:38 30.74 30.74 30.74 30.74 0.2K
09:39 30.74 30.74 30.73 30.74 11.2K
09:40 30.74 30.74 30.74 30.74 1.6K
09:41 30.74 30.74 30.74 30.74 0.5K
09:42 30.74 30.74 30.74 30.74 0.1K
09:43 30.75 30.75 30.75 30.75 0.4K
09:44 30.75 30.76 30.75 30.76 0.5K
09:46 30.76 30.76 30.76 30.76 0.6K
09:47 30.76 30.76 30.76 30.76 3.0K
09:48 30.76 30.76 30.76 30.76 1.1K
09:49 30.76 30.76 30.76 30.76 5.5K
09:50 30.76 30.76 30.76 30.76 40.7K
09:51 30.77 30.77 30.77 30.77 7.6K
09:52 30.78 30.78 30.78 30.78 0.3K
09:53 30.77 30.77 30.77 30.77 1.6K
09:54 30.77 30.77 30.77 30.77 1.3K
09:57 30.78 30.78 30.78 30.78 1.5K
09:58 30.77 30.77 30.77 30.76 1.3K
09:59 30.76 30.76 30.76 30.76 2.3K
10:01 30.77 30.79 30.77 30.78 6.4K
10:02 30.79 30.79 30.79 30.78 1.0K
10:03 30.78 30.78 30.77 30.77 13.8K
10:04 30.79 30.79 30.79 30.79 1.5K
10:07 30.78 30.78 30.78 30.78 1.2K
10:09 30.78 30.79 30.78 30.78 1.8K
10:10 30.78 30.78 30.78 30.77 1.0K
10:11 30.77 30.77 30.77 30.77 0.6K
10:14 30.77 30.77 30.77 30.77 0.8K
10:16 30.77 30.77 30.77 30.77 0.2K
10:20 30.78 30.78 30.78 30.78 0.3K
10:23 30.78 30.78 30.78 30.78 3.8K
10:24 30.77 30.77 30.77 30.77 3.2K
10:26 30.76 30.77 30.75 30.77 4.3K
10:27 30.77 30.77 30.77 30.77 0.2K
10:28 30.76 30.76 30.76 30.76 0.2K
10:29 30.76 30.76 30.76 30.76 1.4K
10:30 30.76 30.77 30.76 30.77 0.4K
10:31 30.76 30.76 30.75 30.75 0.8K
10:32 30.76 30.76 30.76 30.76 0.6K
10:33 30.75 30.75 30.74 30.75 3.7K
10:34 30.74 30.74 30.74 30.74 0.3K
10:35 30.75 30.75 30.75 30.75 0.5K
10:37 30.75 30.75 30.74 30.74 2.9K
10:39 30.76 30.76 30.75 30.75 0.6K
10:43 30.76 30.76 30.76 30.76 2.1K
10:44 30.75 30.75 30.75 30.75 0.9K
10:46 30.74 30.74 30.74 30.74 2.1K
10:47 30.74 30.74 30.74 30.74 3.9K
10:48 30.74 30.74 30.73 30.74 3.6K
10:50 30.74 30.76 30.74 30.75 2.1K
10:51 30.76 30.76 30.76 30.76 0.1K
10:52 30.75 30.75 30.75 30.75 2.2K
10:53 30.76 30.76 30.75 30.75 3.0K
10:55 30.76 30.77 30.76 30.77 6.4K
10:56 30.77 30.78 30.77 30.77 1.5K
10:57 30.78 30.78 30.78 30.78 1.3K
10:58 30.78 30.78 30.78 30.78 1.9K
11:00 30.79 30.79 30.79 30.79 0.3K
11:01 30.78 30.78 30.77 30.77 2.1K
11:02 30.79 30.79 30.77 30.77 15.7K
11:04 30.79 30.80 30.79 30.79 2.6K
11:05 30.80 30.80 30.80 30.80 0.6K
11:06 30.80 30.80 30.79 30.79 3.2K
11:07 30.78 30.81 30.78 30.81 0.5K
11:08 30.81 30.81 30.81 30.81 1.2K
11:09 30.82 30.82 30.82 30.82 0.2K
11:11 30.82 30.83 30.81 30.83 4.6K
11:12 30.83 30.83 30.83 30.83 3.5K
11:14 30.84 30.84 30.84 30.84 0.9K
11:16 30.83 30.83 30.83 30.83 0.5K
11:17 30.83 30.83 30.83 30.83 1.8K
11:18 30.83 30.83 30.82 30.82 2.5K
11:19 30.83 30.83 30.83 30.83 0.9K
11:22 30.83 30.83 30.83 30.83 0.6K
11:23 30.83 30.83 30.83 30.83 1.7K
11:24 30.83 30.85 30.83 30.85 2.5K
11:25 30.85 30.85 30.84 30.84 1.1K
11:26 30.83 30.84 30.83 30.84 2.1K
11:27 30.84 30.84 30.83 30.83 3.3K
11:28 30.84 30.84 30.83 30.83 1.8K
11:30 30.83 30.83 30.83 30.83 3.8K
11:31 30.83 30.83 30.83 30.83 0.2K
11:33 30.83 30.83 30.83 30.83 0.2K
11:34 30.83 30.83 30.83 30.83 2.6K
11:35 30.83 30.83 30.82 30.82 1.5K
11:36 30.81 30.82 30.81 30.82 0.5K
11:37 30.82 30.82 30.82 30.82 0.2K
11:38 30.82 30.82 30.81 30.81 1.6K
11:40 30.83 30.84 30.83 30.84 8.0K
11:43 30.83 30.83 30.83 30.83 2.1K
11:46 30.82 30.83 30.82 30.83 4.6K
11:47 30.83 30.83 30.83 30.83 0.2K
11:49 30.82 30.82 30.82 30.82 0.3K
11:50 30.83 30.83 30.83 30.83 1.3K
11:51 30.83 30.83 30.82 30.82 1.9K
11:52 30.83 30.83 30.83 30.83 1.0K
11:54 30.84 30.85 30.84 30.85 2.0K
11:55 30.85 30.85 30.85 30.85 1.1K
11:56 30.85 30.85 30.84 30.84 1.7K
11:57 30.84 30.84 30.84 30.84 1.2K
11:58 30.84 30.84 30.84 30.84 2.8K
12:00 30.83 30.84 30.83 30.84 2.0K
12:01 30.83 30.83 30.83 30.83 0.3K
12:02 30.82 30.84 30.82 30.84 6.7K
12:06 30.83 30.83 30.83 30.83 2.6K
12:08 30.83 30.83 30.83 30.83 0.8K
12:09 30.84 30.84 30.84 30.84 3.1K
12:10 30.85 30.85 30.84 30.85 3.2K
12:11 30.84 30.84 30.83 30.83 1.7K
12:12 30.83 30.84 30.83 30.84 1.1K
12:13 30.84 30.84 30.84 30.84 4.9K
12:14 30.84 30.84 30.84 30.84 1.0K
12:16 30.84 30.84 30.84 30.84 0.6K
12:17 30.83 30.84 30.83 30.84 0.9K
12:19 30.83 30.83 30.83 30.83 1.0K
12:20 30.83 30.83 30.83 30.83 0.1K
12:21 30.83 30.83 30.83 30.83 0.1K
12:22 30.83 30.83 30.83 30.83 0.6K
12:24 30.82 30.83 30.82 30.83 2.6K
12:26 30.83 30.83 30.83 30.83 0.6K
12:27 30.83 30.83 30.83 30.83 1.4K
12:29 30.83 30.83 30.83 30.83 1.2K
12:30 30.84 30.84 30.84 30.84 0.5K
12:31 30.84 30.84 30.84 30.84 0.1K
12:32 30.83 30.83 30.83 30.83 0.4K
12:33 30.84 30.84 30.84 30.84 0.7K
12:34 30.83 30.83 30.83 30.83 4.1K
12:35 30.84 30.84 30.84 30.84 0.7K
12:36 30.84 30.85 30.84 30.84 1.7K
12:37 30.84 30.84 30.84 30.84 0.2K
12:40 30.83 30.83 30.83 30.83 0.8K
12:41 30.83 30.83 30.83 30.83 0.5K
12:42 30.83 30.84 30.83 30.84 4.2K
12:43 30.83 30.84 30.83 30.84 19.5K
12:44 30.83 30.83 30.83 30.83 2.3K
12:46 30.84 30.84 30.84 30.84 7.4K
12:47 30.84 30.85 30.84 30.85 0.9K
12:48 30.84 30.86 30.84 30.86 1.4K
12:50 30.85 30.85 30.85 30.85 0.8K
12:51 30.86 30.86 30.85 30.85 0.9K
12:52 30.85 30.85 30.85 30.85 0.1K
12:53 30.85 30.85 30.85 30.85 0.6K
12:54 30.85 30.85 30.84 30.84 3.9K
12:55 30.83 30.83 30.83 30.83 0.2K
12:56 30.84 30.84 30.84 30.84 0.6K
12:57 30.84 30.84 30.84 30.84 0.6K
12:58 30.83 30.83 30.83 30.83 1.5K
12:59 30.82 30.83 30.82 30.82 2.7K
13:00 30.82 30.83 30.82 30.82 12.3K
13:01 30.83 30.83 30.83 30.83 0.5K
13:02 30.82 30.82 30.80 30.80 7.0K
13:03 30.81 30.81 30.81 30.81 0.8K
13:05 30.81 30.82 30.81 30.82 1.6K
13:06 30.82 30.82 30.82 30.82 2.0K
13:07 30.82 30.82 30.82 30.82 0.4K
13:08 30.83 30.83 30.81 30.81 4.5K
13:09 30.79 30.79 30.78 30.79 12.1K
13:10 30.79 30.79 30.79 30.79 2.7K
13:11 30.78 30.78 30.78 30.78 0.5K
13:12 30.79 30.79 30.79 30.79 0.1K
13:13 30.77 30.78 30.77 30.78 68.6K
13:14 30.77 30.77 30.77 30.77 2.9K
13:15 30.78 30.78 30.77 30.77 1.0K
13:16 30.75 30.76 30.73 30.74 4.5K
13:17 30.73 30.73 30.72 30.72 1.2K
13:18 30.68 30.68 30.68 30.68 11.8K
13:20 30.70 30.70 30.67 30.67 2.6K
13:21 30.67 30.67 30.65 30.65 1.3K
13:22 30.65 30.65 30.64 30.64 2.0K
13:23 30.63 30.64 30.63 30.64 4.3K
13:24 30.63 30.63 30.62 30.62 1.4K
13:25 30.62 30.63 30.62 30.63 1.4K
13:26 30.59 30.61 30.59 30.61 0.8K
13:27 30.61 30.61 30.59 30.60 4.3K
13:28 30.59 30.59 30.58 30.58 113.0K
13:29 30.59 30.59 30.59 30.59 3.7K
13:30 30.56 30.56 30.55 30.56 7.9K
13:31 30.55 30.58 30.55 30.58 2.3K
13:32 30.61 30.61 30.60 30.60 0.8K
13:33 30.61 30.62 30.61 30.62 4.8K
13:34 30.64 30.64 30.62 30.62 5.4K
13:35 30.62 30.62 30.62 30.62 0.6K
13:36 30.63 30.63 30.63 30.63 0.1K
13:37 30.63 30.63 30.63 30.63 1.8K
13:38 30.65 30.65 30.65 30.65 0.2K
13:39 30.68 30.68 30.67 30.67 0.5K
13:40 30.67 30.68 30.66 30.66 2.7K
13:41 30.66 30.66 30.66 30.66 0.2K
13:42 30.66 30.66 30.65 30.66 2.6K
13:45 30.64 30.64 30.63 30.63 4.0K
13:46 30.63 30.66 30.63 30.66 8.4K
13:47 30.66 30.66 30.64 30.64 3.9K
13:48 30.66 30.66 30.65 30.65 0.7K
13:50 30.63 30.65 30.63 30.65 0.8K
13:51 30.65 30.65 30.65 30.65 0.2K
13:52 30.65 30.65 30.63 30.63 0.7K
13:53 30.61 30.61 30.61 30.62 0.7K
13:54 30.65 30.65 30.62 30.63 11.0K
13:55 30.63 30.63 30.62 30.63 1.8K
13:56 30.63 30.63 30.62 30.62 0.5K
13:57 30.61 30.62 30.61 30.62 1.8K
13:58 30.60 30.61 30.60 30.61 1.9K
13:59 30.63 30.63 30.63 30.63 1.9K
14:01 30.60 30.60 30.60 30.60 0.5K
14:04 30.59 30.60 30.59 30.59 2.5K
14:05 30.59 30.59 30.58 30.58 5.3K
14:06 30.59 30.59 30.59 30.59 1.7K
14:07 30.63 30.63 30.60 30.60 5.6K
14:08 30.62 30.62 30.62 30.62 0.5K
14:09 30.62 30.62 30.62 30.62 0.1K
14:10 30.62 30.62 30.61 30.61 3.4K
14:11 30.60 30.60 30.59 30.59 1.2K
14:12 30.59 30.59 30.59 30.59 7.3K
14:13 30.58 30.60 30.58 30.60 6.1K
14:15 30.60 30.60 30.60 30.60 4.2K
14:16 30.61 30.61 30.61 30.61 0.3K
14:17 30.61 30.61 30.60 30.60 2.0K
14:23 30.57 30.57 30.57 30.57 0.7K
14:24 30.58 30.58 30.58 30.58 0.2K
14:25 30.59 30.59 30.59 30.58 0.5K
14:26 30.60 30.60 30.59 30.59 1.2K
14:27 30.61 30.61 30.60 30.60 1.2K
14:28 30.60 30.60 30.60 30.60 1.2K
14:29 30.60 30.60 30.60 30.60 4.2K
14:30 30.60 30.60 30.59 30.60 2.0K
14:32 30.60 30.61 30.60 30.61 1.4K
14:33 30.58 30.61 30.58 30.60 23.5K
14:34 30.62 30.62 30.62 30.62 0.7K
14:35 30.62 30.62 30.61 30.61 11.6K
14:36 30.63 30.63 30.63 30.63 0.3K
14:37 30.61 30.61 30.61 30.61 0.7K
14:38 30.60 30.60 30.60 30.60 0.1K
14:39 30.59 30.59 30.59 30.59 1.0K
14:42 30.62 30.62 30.60 30.60 1.9K
14:43 30.61 30.61 30.61 30.61 11.2K
14:44 30.62 30.62 30.62 30.62 0.3K
14:46 30.62 30.62 30.62 30.62 1.7K
14:47 30.58 30.59 30.58 30.58 31.7K
14:49 30.58 30.58 30.58 30.58 0.3K
14:50 30.57 30.57 30.57 30.57 0.7K
14:53 30.58 30.58 30.56 30.56 0.7K
14:55 30.56 30.56 30.56 30.55 0.8K
14:56 30.55 30.55 30.55 30.55 0.6K
14:57 30.56 30.56 30.56 30.56 0.4K
14:58 30.57 30.57 30.57 30.57 0.4K
15:00 30.56 30.56 30.54 30.56 2.3K
15:01 30.56 30.57 30.56 30.57 0.7K
15:02 30.57 30.57 30.57 30.57 1.6K
15:03 30.57 30.57 30.57 30.57 0.2K
15:04 30.56 30.56 30.55 30.55 1.4K
15:05 30.56 30.57 30.56 30.57 3.6K
15:06 30.54 30.54 30.54 30.54 0.5K
15:07 30.52 30.52 30.52 30.52 3.4K
15:08 30.52 30.53 30.52 30.53 3.0K
15:09 30.50 30.51 30.50 30.51 0.8K
15:11 30.50 30.50 30.50 30.50 1.0K
15:12 30.49 30.49 30.49 30.48 0.7K
15:13 30.51 30.52 30.51 30.52 1.3K
15:14 30.53 30.54 30.53 30.54 7.1K
15:15 30.54 30.54 30.52 30.53 1.3K
15:16 30.52 30.52 30.52 30.52 1.4K
15:17 30.51 30.51 30.51 30.51 0.7K
15:19 30.51 30.51 30.51 30.51 1.3K
15:20 30.51 30.51 30.51 30.51 5.4K
15:21 30.51 30.51 30.50 30.50 0.8K
15:22 30.49 30.49 30.49 30.49 3.3K
15:23 30.50 30.50 30.50 30.50 0.9K
15:24 30.50 30.50 30.50 30.50 9.4K
15:25 30.48 30.49 30.48 30.49 5.8K
15:26 30.48 30.48 30.48 30.48 0.6K
15:27 30.49 30.50 30.49 30.50 0.4K
15:28 30.49 30.49 30.49 30.49 2.5K
15:29 30.49 30.49 30.49 30.49 3.0K
15:30 30.50 30.51 30.50 30.50 3.8K
15:31 30.49 30.52 30.49 30.52 1.8K
15:32 30.51 30.51 30.51 30.51 0.6K
15:33 30.52 30.54 30.52 30.54 10.0K
15:34 30.53 30.54 30.53 30.54 1.5K
15:35 30.53 30.53 30.53 30.53 11.8K
15:36 30.53 30.53 30.53 30.53 2.2K
15:37 30.54 30.54 30.53 30.53 1.5K
15:38 30.54 30.55 30.54 30.54 4.3K
15:39 30.55 30.56 30.55 30.56 1.8K
15:40 30.55 30.56 30.55 30.56 1.4K
15:41 30.57 30.57 30.57 30.57 1.2K
15:42 30.57 30.57 30.56 30.56 1.4K
15:43 30.56 30.56 30.56 30.56 0.9K
15:44 30.57 30.57 30.57 30.57 3.5K
15:45 30.57 30.57 30.57 30.57 1.1K
15:46 30.57 30.57 30.57 30.57 2.5K
15:48 30.55 30.55 30.55 30.55 0.6K
15:49 30.55 30.56 30.55 30.56 0.6K
15:50 30.56 30.56 30.56 30.56 11.4K
15:51 30.57 30.57 30.57 30.57 0.1K
15:52 30.57 30.57 30.56 30.56 2.5K
15:53 30.55 30.55 30.55 30.55 0.4K
15:54 30.54 30.54 30.54 30.54 1.1K
15:55 30.53 30.54 30.53 30.54 3.4K
15:56 30.54 30.54 30.53 30.53 3.5K
15:57 30.54 30.54 30.54 30.54 2.0K
15:58 30.54 30.54 30.54 30.54 2.5K
15:59 30.54 30.54 30.52 30.52 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available