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 31.03 31.03 31.01 31.01 10.0K
09:33 30.99 30.99 30.98 30.98 5.8K
09:35 30.99 31.00 30.99 31.00 1.1K
09:36 30.97 30.97 30.97 30.97 103.0K
09:38 31.04 31.04 31.04 31.04 0.4K
09:42 31.05 31.05 31.04 31.04 5.3K
09:43 31.04 31.05 31.04 31.05 1.3K
09:46 31.04 31.04 31.03 31.03 0.4K
09:47 31.05 31.05 31.05 31.05 0.5K
09:48 31.06 31.06 31.06 31.06 2.5K
09:49 31.06 31.06 31.06 31.06 1.9K
09:51 31.04 31.04 31.04 31.04 2.4K
09:52 31.05 31.05 31.05 31.05 0.7K
09:57 31.07 31.07 31.07 31.07 2.6K
10:01 31.07 31.07 31.07 31.07 2.8K
10:02 31.10 31.10 31.10 31.10 1.9K
10:04 31.10 31.10 31.09 31.10 6.6K
10:05 31.11 31.11 31.11 31.11 1.5K
10:06 31.13 31.13 31.13 31.13 0.2K
10:07 31.13 31.13 31.13 31.13 0.3K
10:08 31.11 31.11 31.11 31.11 0.8K
10:09 31.12 31.12 31.12 31.12 1.4K
10:12 31.11 31.11 31.11 31.11 0.4K
10:13 31.12 31.12 31.11 31.11 1.1K
10:16 31.11 31.11 31.11 31.11 2.4K
10:18 31.12 31.12 31.12 31.12 1.6K
10:19 31.12 31.12 31.12 31.12 0.7K
10:20 31.14 31.14 31.14 31.14 0.8K
10:21 31.14 31.14 31.13 31.14 2.5K
10:23 31.12 31.12 31.12 31.12 0.7K
10:24 31.13 31.13 31.13 31.13 0.7K
10:25 31.13 31.13 31.13 31.13 0.2K
10:26 31.13 31.13 31.12 31.12 0.4K
10:27 31.12 31.13 31.11 31.12 3.2K
10:28 31.11 31.12 31.11 31.12 2.0K
10:29 31.12 31.12 31.12 31.12 1.0K
10:30 31.11 31.11 31.11 31.12 1.3K
10:31 31.12 31.12 31.12 31.12 0.2K
10:33 31.12 31.13 31.12 31.13 1.9K
10:35 31.12 31.12 31.12 31.12 3.6K
10:36 31.13 31.13 31.13 31.13 0.3K
10:37 31.12 31.12 31.12 31.12 1.1K
10:38 31.11 31.11 31.11 31.11 1.7K
10:40 31.11 31.11 31.11 31.11 1.5K
10:41 31.12 31.12 31.12 31.12 1.7K
10:42 31.12 31.12 31.11 31.11 0.6K
10:43 31.12 31.12 31.12 31.12 4.8K
10:44 31.12 31.12 31.12 31.12 0.7K
10:45 31.11 31.13 31.11 31.13 2.5K
10:47 31.11 31.11 31.11 31.11 0.1K
10:48 31.11 31.11 31.11 31.11 1.8K
10:52 31.11 31.11 31.11 31.11 0.2K
10:53 31.09 31.11 31.09 31.11 0.9K
10:54 31.11 31.11 31.11 31.11 3.2K
10:56 31.10 31.10 31.08 31.08 1.4K
10:57 31.09 31.09 31.09 31.09 0.7K
10:58 31.08 31.09 31.08 31.09 10.5K
11:01 31.10 31.10 31.10 31.10 0.2K
11:03 31.10 31.10 31.10 31.10 0.9K
11:07 31.11 31.11 31.11 31.11 0.8K
11:08 31.11 31.11 31.11 31.11 0.4K
11:09 31.12 31.12 31.12 31.12 0.4K
11:10 31.12 31.12 31.12 31.12 7.0K
11:11 31.11 31.12 31.11 31.12 2.0K
11:12 31.12 31.12 31.12 31.12 0.8K
11:14 31.12 31.12 31.12 31.12 0.4K
11:15 31.12 31.13 31.12 31.13 6.2K
11:16 31.13 31.13 31.11 31.12 1.0K
11:17 31.11 31.11 31.11 31.11 0.2K
11:18 31.12 31.12 31.12 31.12 0.2K
11:19 31.12 31.12 31.12 31.12 9.8K
11:20 31.11 31.11 31.11 31.11 48.1K
11:23 31.11 31.11 31.11 31.11 0.3K
11:24 31.11 31.11 31.11 31.11 12.9K
11:25 31.11 31.11 31.11 31.11 1.1K
11:26 31.10 31.10 31.10 31.10 0.4K
11:27 31.09 31.10 31.09 31.10 0.3K
11:28 31.10 31.10 31.10 31.10 0.6K
11:30 31.09 31.09 31.09 31.09 0.6K
11:31 31.09 31.09 31.09 31.09 2.2K
11:32 31.09 31.09 31.09 31.09 0.3K
11:33 31.08 31.09 31.08 31.09 1.2K
11:34 31.08 31.08 31.08 31.08 16.6K
11:35 31.09 31.09 31.07 31.07 3.8K
11:36 31.08 31.08 31.08 31.08 0.3K
11:37 31.08 31.08 31.08 31.08 0.8K
11:38 31.08 31.08 31.08 31.08 0.7K
11:39 31.09 31.09 31.09 31.09 3.7K
11:40 31.08 31.08 31.08 31.07 0.7K
11:43 31.08 31.08 31.07 31.07 2.5K
11:44 31.07 31.07 31.07 31.07 0.2K
11:46 31.07 31.07 31.06 31.06 3.3K
11:47 31.07 31.07 31.07 31.07 0.4K
11:48 31.07 31.07 31.07 31.07 0.4K
11:49 31.06 31.06 31.06 31.06 0.6K
11:50 31.07 31.07 31.06 31.06 0.9K
11:51 31.07 31.07 31.06 31.06 1.6K
11:52 31.08 31.08 31.06 31.06 4.2K
11:53 31.07 31.07 31.07 31.07 0.5K
11:55 31.06 31.06 31.06 31.06 0.7K
11:56 31.07 31.07 31.07 31.07 1.0K
11:57 31.07 31.07 31.07 31.07 0.2K
11:58 31.07 31.07 31.07 31.07 0.6K
11:59 31.07 31.07 31.07 31.07 0.5K
12:00 31.07 31.07 31.07 31.07 0.6K
12:01 31.06 31.06 31.05 31.05 2.4K
12:03 31.05 31.05 31.05 31.05 1.7K
12:04 31.06 31.06 31.06 31.06 0.1K
12:05 31.06 31.06 31.06 31.06 1.6K
12:06 31.05 31.05 31.05 31.05 1.4K
12:07 31.06 31.06 31.05 31.05 2.4K
12:08 31.06 31.06 31.05 31.05 1.8K
12:09 31.05 31.06 31.05 31.06 0.9K
12:10 31.05 31.05 31.05 31.05 4.2K
12:14 31.07 31.07 31.07 31.07 3.2K
12:16 31.06 31.06 31.06 31.06 0.4K
12:17 31.05 31.05 31.05 31.05 0.5K
12:18 31.05 31.05 31.05 31.05 0.6K
12:19 31.05 31.05 31.05 31.05 0.2K
12:20 31.05 31.05 31.04 31.04 1.0K
12:22 31.04 31.04 31.03 31.03 1.8K
12:23 31.03 31.03 31.03 31.03 1.8K
12:24 31.04 31.04 31.03 31.03 2.6K
12:25 31.02 31.02 31.02 31.02 0.5K
12:26 31.02 31.02 31.02 31.02 1.5K
12:27 31.02 31.02 31.02 31.02 0.3K
12:30 31.01 31.01 30.99 31.00 6.8K
12:32 30.99 30.99 30.99 30.99 0.3K
12:33 30.98 30.98 30.98 30.98 0.3K
12:34 30.98 30.98 30.96 30.96 1.3K
12:35 30.96 30.96 30.96 30.96 0.9K
12:36 30.96 30.96 30.96 30.96 0.6K
12:37 30.92 30.94 30.92 30.94 2.2K
12:40 30.97 30.99 30.97 30.99 4.6K
12:41 31.00 31.00 31.00 31.00 0.4K
12:42 31.01 31.01 31.01 31.01 3.5K
12:44 31.02 31.02 31.02 31.02 1.1K
12:45 31.03 31.04 31.03 31.03 1.2K
12:46 31.04 31.04 31.03 31.03 1.2K
12:47 31.03 31.03 31.03 31.03 0.1K
12:48 31.00 31.00 31.00 31.00 1.7K
12:49 30.99 30.99 30.99 30.99 2.5K
12:50 31.01 31.01 31.01 31.01 1.6K
12:51 31.01 31.01 31.01 31.01 0.5K
12:52 31.01 31.01 31.00 31.00 2.6K
12:54 31.01 31.01 31.01 31.01 1.4K
12:55 31.00 31.00 31.00 31.00 0.4K
12:57 30.98 30.98 30.98 30.98 0.7K
12:58 31.00 31.00 31.00 31.00 1.2K
12:59 30.98 30.98 30.98 30.98 0.2K
13:00 30.98 30.98 30.98 30.98 3.1K
13:01 30.98 30.98 30.98 30.98 0.8K
13:02 31.00 31.00 31.00 31.00 0.3K
13:03 31.02 31.02 31.01 31.01 2.9K
13:04 31.03 31.03 31.02 31.02 0.4K
13:05 31.02 31.02 31.02 31.02 0.5K
13:06 31.02 31.02 31.02 31.02 0.2K
13:07 31.01 31.02 31.00 31.02 7.1K
13:08 31.02 31.02 31.02 31.02 0.9K
13:09 31.03 31.03 31.03 31.03 0.3K
13:10 31.04 31.04 31.04 31.04 1.4K
13:12 31.06 31.06 31.06 31.06 0.7K
13:13 31.05 31.05 31.05 31.05 0.9K
13:14 31.06 31.06 31.06 31.06 2.5K
13:15 31.06 31.06 31.06 31.06 0.4K
13:16 31.06 31.07 31.06 31.07 2.9K
13:18 31.07 31.07 31.07 31.07 0.5K
13:19 31.07 31.07 31.07 31.07 0.3K
13:20 31.07 31.07 31.07 31.07 0.3K
13:21 31.08 31.08 31.08 31.08 0.5K
13:22 31.07 31.09 31.07 31.09 1.4K
13:23 31.08 31.09 31.08 31.09 2.5K
13:27 31.11 31.12 31.11 31.12 1.5K
13:28 31.12 31.12 31.12 31.12 2.5K
13:31 31.15 31.15 31.15 31.15 0.2K
13:32 31.15 31.16 31.15 31.15 2.8K
13:33 31.16 31.16 31.15 31.15 0.5K
13:34 31.16 31.16 31.15 31.15 4.3K
13:36 31.15 31.15 31.15 31.15 0.2K
13:37 31.16 31.16 31.16 31.16 1.6K
13:38 31.17 31.17 31.17 31.17 3.0K
13:39 31.17 31.17 31.17 31.17 3.5K
13:40 31.17 31.17 31.17 31.17 0.5K
13:41 31.16 31.16 31.16 31.16 0.4K
13:42 31.16 31.16 31.15 31.15 3.2K
13:44 31.17 31.17 31.17 31.17 0.4K
13:45 31.17 31.18 31.17 31.17 5.1K
13:46 31.17 31.18 31.17 31.18 2.6K
13:47 31.18 31.18 31.18 31.18 1.1K
13:48 31.17 31.18 31.17 31.18 3.9K
13:49 31.18 31.18 31.17 31.17 4.5K
13:50 31.17 31.17 31.16 31.16 8.1K
13:51 31.16 31.17 31.16 31.17 2.6K
13:52 31.16 31.16 31.16 31.16 0.2K
13:53 31.16 31.16 31.16 31.16 3.7K
13:54 31.16 31.16 31.16 31.16 0.2K
13:55 31.15 31.15 31.15 31.15 1.1K
13:56 31.17 31.17 31.17 31.16 0.7K
13:57 31.16 31.16 31.16 31.16 4.1K
13:58 31.17 31.17 31.17 31.17 2.5K
13:59 31.16 31.16 31.16 31.16 1.1K
14:00 31.16 31.17 31.16 31.16 7.1K
14:01 31.16 31.16 31.16 31.16 0.7K
14:02 31.17 31.17 31.17 31.17 1.2K
14:03 31.17 31.17 31.17 31.17 2.8K
14:05 31.17 31.17 31.16 31.17 1.6K
14:06 31.18 31.18 31.18 31.18 5.7K
14:07 31.18 31.18 31.18 31.18 1.1K
14:09 31.18 31.18 31.18 31.18 0.7K
14:10 31.18 31.18 31.18 31.18 5.7K
14:11 31.18 31.18 31.18 31.17 1.7K
14:13 31.18 31.18 31.18 31.18 0.1K
14:14 31.17 31.18 31.17 31.18 1.4K
14:15 31.18 31.18 31.18 31.18 1.0K
14:16 31.17 31.17 31.17 31.17 1.2K
14:17 31.18 31.18 31.17 31.17 7.4K
14:18 31.17 31.17 31.17 31.17 2.4K
14:19 31.17 31.17 31.16 31.17 3.7K
14:20 31.18 31.18 31.18 31.18 0.5K
14:21 31.18 31.18 31.18 31.18 2.1K
14:22 31.17 31.18 31.17 31.18 4.4K
14:23 31.17 31.18 31.17 31.18 3.7K
14:25 31.17 31.17 31.17 31.17 1.6K
14:26 31.17 31.17 31.17 31.17 1.5K
14:27 31.17 31.17 31.17 31.17 8.9K
14:28 31.17 31.17 31.17 31.17 1.7K
14:29 31.17 31.17 31.15 31.15 5.0K
14:30 31.15 31.16 31.15 31.15 3.6K
14:31 31.17 31.17 31.17 31.17 0.2K
14:32 31.16 31.17 31.16 31.17 11.3K
14:33 31.17 31.17 31.17 31.17 0.9K
14:34 31.17 31.17 31.16 31.16 2.1K
14:35 31.17 31.17 31.17 31.17 0.4K
14:39 31.17 31.17 31.17 31.17 9.8K
14:40 31.17 31.17 31.17 31.17 1.3K
14:41 31.16 31.16 31.16 31.16 4.0K
14:42 31.16 31.16 31.16 31.16 1.8K
14:43 31.15 31.17 31.15 31.17 1.9K
14:44 31.17 31.17 31.17 31.17 2.0K
14:45 31.17 31.17 31.17 31.16 3.3K
14:46 31.17 31.17 31.17 31.17 0.1K
14:48 31.16 31.17 31.16 31.17 8.0K
14:49 31.17 31.17 31.17 31.17 1.6K
14:50 31.16 31.16 31.15 31.15 13.6K
14:51 31.16 31.16 31.16 31.16 3.2K
14:52 31.16 31.16 31.15 31.15 3.4K
14:55 31.15 31.15 31.15 31.15 1.4K
14:56 31.16 31.16 31.16 31.16 1.2K
14:58 31.16 31.16 31.15 31.15 3.3K
14:59 31.17 31.17 31.17 31.17 1.9K
15:00 31.17 31.17 31.16 31.17 4.7K
15:01 31.19 31.19 31.19 31.19 3.7K
15:02 31.19 31.19 31.19 31.19 1.3K
15:03 31.19 31.19 31.18 31.18 3.5K
15:04 31.19 31.19 31.19 31.19 2.6K
15:05 31.19 31.19 31.19 31.19 1.4K
15:06 31.19 31.19 31.18 31.19 5.5K
15:07 31.18 31.19 31.18 31.19 0.8K
15:08 31.19 31.19 31.18 31.18 7.3K
15:09 31.19 31.19 31.19 31.18 1.3K
15:10 31.18 31.18 31.17 31.18 2.9K
15:11 31.18 31.18 31.18 31.18 6.9K
15:12 31.18 31.19 31.18 31.19 2.6K
15:13 31.18 31.18 31.18 31.18 2.1K
15:14 31.18 31.19 31.18 31.19 1.2K
15:15 31.18 31.18 31.18 31.18 0.5K
15:16 31.19 31.19 31.19 31.19 6.1K
15:17 31.19 31.19 31.18 31.18 15.1K
15:18 31.17 31.18 31.17 31.17 1.9K
15:19 31.17 31.18 31.17 31.18 2.5K
15:20 31.17 31.18 31.17 31.18 2.0K
15:21 31.17 31.17 31.17 31.17 1.8K
15:22 31.18 31.18 31.18 31.17 2.8K
15:23 31.17 31.18 31.17 31.18 3.2K
15:24 31.18 31.19 31.18 31.19 5.0K
15:25 31.19 31.19 31.19 31.19 1.9K
15:26 31.19 31.19 31.19 31.19 0.8K
15:27 31.19 31.19 31.19 31.19 1.4K
15:28 31.19 31.19 31.19 31.19 3.3K
15:29 31.19 31.19 31.19 31.19 5.2K
15:30 31.19 31.19 31.19 31.19 0.4K
15:31 31.18 31.19 31.18 31.19 2.7K
15:32 31.19 31.19 31.19 31.19 1.2K
15:33 31.19 31.19 31.18 31.19 2.2K
15:35 31.19 31.19 31.19 31.19 2.9K
15:36 31.19 31.20 31.19 31.20 2.7K
15:37 31.20 31.20 31.19 31.20 15.5K
15:38 31.19 31.20 31.19 31.20 5.3K
15:39 31.20 31.20 31.19 31.19 0.5K
15:40 31.20 31.20 31.20 31.20 0.7K
15:41 31.19 31.20 31.19 31.20 2.7K
15:42 31.20 31.20 31.20 31.20 0.7K
15:43 31.20 31.20 31.19 31.18 4.5K
15:44 31.19 31.19 31.19 31.19 4.9K
15:46 31.19 31.19 31.19 31.19 0.7K
15:47 31.19 31.19 31.19 31.19 0.5K
15:48 31.19 31.19 31.19 31.19 2.8K
15:49 31.20 31.20 31.20 31.20 1.9K
15:50 31.20 31.21 31.20 31.21 5.9K
15:51 31.21 31.21 31.21 31.21 0.5K
15:53 31.21 31.21 31.21 31.21 2.1K
15:54 31.23 31.23 31.22 31.22 4.6K
15:55 31.22 31.22 31.22 31.22 10.9K
15:56 31.22 31.23 31.22 31.23 3.4K
15:57 31.23 31.23 31.23 31.23 8.0K
15:58 31.23 31.24 31.23 31.24 4.1K
15:59 31.24 31.24 31.20 31.20 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available