FT Vest Laddered Moderate Buffer ETF

BUFZ
🏛️ usa →
25.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.96 23.99 23.88 23.89 0.1M
2024-12-30 23.95 24.01 23.85 23.97 0.4M
2024-12-27 24.08 24.08 23.96 24.07 0.1M
2024-12-26 24.09 24.14 24.05 24.13 0.1M
2024-12-24 24.03 24.13 24.03 24.13 0.0M
2024-12-23 23.96 24.02 23.91 24.02 0.1M
2024-12-20 23.74 23.97 23.74 23.95 0.0M
2024-12-19 23.85 23.91 23.78 23.81 0.3M
2024-12-18 24.04 24.09 23.75 23.75 0.5M
2024-12-17 24.06 24.08 24.00 24.04 0.7M
2024-12-16 24.09 24.11 24.05 24.10 0.0M
2024-12-13 24.08 24.08 24.05 24.05 0.0M
2024-12-12 24.09 24.10 24.02 24.02 0.0M
2024-12-11 24.04 24.11 24.04 24.10 0.1M
2024-12-10 24.07 24.08 24.00 24.00 0.1M
2024-12-09 24.08 24.09 24.03 24.07 0.1M
2024-12-06 24.05 24.11 24.05 24.10 0.1M
2024-12-05 24.08 24.10 24.03 24.08 0.2M
2024-12-04 24.03 24.09 24.03 24.09 0.1M
2024-12-03 24.04 24.06 24.00 24.06 0.3M
2024-12-02 24.07 24.07 24.00 24.05 0.1M
2024-11-29 24.52 24.52 23.94 23.99 0.1M
2024-11-27 24.06 24.06 23.92 24.00 0.2M
2024-11-26 23.96 24.03 23.94 24.01 0.0M
2024-11-25 23.98 23.98 23.90 23.96 0.2M
2024-11-22 23.89 23.92 23.86 23.90 0.1M
2024-11-21 23.86 23.89 23.78 23.88 0.1M
2024-11-20 23.82 23.83 23.74 23.83 0.1M
2024-11-19 23.86 23.86 23.74 23.85 0.1M
2024-11-18 23.78 23.83 23.76 23.82 0.1M
2024-11-15 23.80 23.80 23.71 23.78 0.1M
2024-11-14 23.91 23.91 23.79 23.87 0.3M
2024-11-13 23.85 23.90 23.82 23.87 0.1M
2024-11-12 23.91 23.91 23.83 23.89 0.0M
2024-11-11 23.92 23.93 23.83 23.84 0.3M
2024-11-08 23.88 23.92 23.85 23.88 0.1M
2024-11-07 23.85 23.90 23.82 23.87 0.0M
2024-11-06 23.83 23.83 23.72 23.81 0.1M
2024-11-05 23.54 23.63 23.52 23.63 0.0M
2024-11-04 23.50 23.56 23.45 23.47 0.2M
2024-11-01 23.53 23.58 23.50 23.53 0.0M
2024-10-31 23.51 23.55 23.46 23.49 0.1M
2024-10-30 23.67 23.69 23.60 23.64 0.1M
2024-10-29 23.62 23.70 23.62 23.66 0.0M
2024-10-28 23.68 23.68 23.61 23.66 0.0M
2024-10-25 23.67 23.69 23.59 23.60 0.0M
2024-10-24 23.62 23.63 23.59 23.63 0.0M
2024-10-23 23.66 23.66 23.54 23.61 0.1M
2024-10-22 23.65 23.68 23.62 23.68 0.0M
2024-10-21 23.68 23.68 23.61 23.68 0.0M
2024-10-18 23.67 23.69 23.64 23.69 0.1M
2024-10-17 23.61 23.67 23.60 23.65 0.0M
2024-10-16 23.61 23.65 23.57 23.64 0.1M
2024-10-15 23.65 23.65 23.57 23.61 0.1M
2024-10-14 23.61 23.65 23.60 23.65 0.0M
2024-10-11 23.55 23.60 23.53 23.60 0.0M
2024-10-10 23.55 23.56 23.51 23.55 0.0M
2024-10-09 23.48 23.56 23.48 23.56 0.1M
2024-10-08 23.47 23.52 23.44 23.51 0.1M
2024-10-07 23.47 23.48 23.40 23.43 0.3M
2024-10-04 23.45 23.52 23.43 23.46 0.1M
2024-10-03 23.45 23.46 23.39 23.44 0.0M
2024-10-02 23.45 23.47 23.38 23.46 0.1M
2024-10-01 23.54 23.54 23.41 23.46 0.0M
2024-09-30 23.50 23.55 23.43 23.54 0.8M
2024-09-27 23.54 23.54 23.45 23.51 0.0M
2024-09-26 23.54 23.54 23.46 23.52 0.1M
2024-09-25 23.48 23.51 23.45 23.49 0.1M
2024-09-24 23.48 23.50 23.44 23.50 0.1M
2024-09-23 23.46 23.48 23.41 23.48 0.0M
2024-09-20 23.41 23.45 23.39 23.44 0.0M
2024-09-19 23.44 23.46 23.38 23.44 0.0M
2024-09-18 23.34 23.38 23.30 23.32 0.0M
2024-09-17 23.34 23.37 23.28 23.34 0.1M
2024-09-16 23.31 23.33 23.26 23.33 0.0M
2024-09-13 23.28 23.33 23.28 23.30 0.1M
2024-09-12 23.21 23.26 23.17 23.24 0.0M
2024-09-11 22.96 23.22 22.96 23.21 0.0M
2024-09-10 23.11 23.13 23.01 23.13 0.1M
2024-09-09 23.02 23.11 23.00 23.08 0.1M
2024-09-06 23.11 23.11 22.90 22.97 0.1M
2024-09-05 23.11 23.17 23.04 23.10 0.2M
2024-09-04 23.09 23.16 23.06 23.12 0.1M
2024-09-03 23.24 23.24 23.08 23.13 0.1M
2024-08-30 23.26 23.32 23.22 23.32 0.0M
2024-08-29 23.24 23.29 23.20 23.22 0.1M
2024-08-28 23.26 23.26 23.17 23.21 0.1M
2024-08-27 23.20 23.28 23.20 23.28 0.1M
2024-08-26 23.22 23.27 23.18 23.21 0.1M
2024-08-23 23.20 23.26 23.18 23.26 0.1M
2024-08-22 23.25 23.25 23.14 23.15 0.1M
2024-08-21 23.21 23.22 23.17 23.22 1.0M
2024-08-20 23.16 23.23 23.15 23.15 0.0M
2024-08-19 23.10 23.18 23.10 23.17 0.0M
2024-08-16 23.10 23.15 23.08 23.14 0.1M
2024-08-15 23.09 23.12 23.06 23.11 0.1M
2024-08-14 22.97 23.00 22.92 22.96 0.1M
2024-08-13 22.88 22.95 22.85 22.92 0.0M
2024-08-12 22.78 22.85 22.77 22.78 0.1M
2024-08-09 22.71 22.80 22.69 22.79 0.1M
2024-08-08 22.55 22.71 22.55 22.69 0.1M
2024-08-07 22.71 22.74 22.49 22.51 0.3M
2024-08-06 22.50 22.68 22.50 22.51 0.2M
2024-08-05 22.23 22.56 22.23 22.35 0.1M
2024-08-02 22.81 22.81 22.62 22.73 0.0M
2024-08-01 23.04 23.05 22.82 22.86 0.1M
2024-07-31 22.99 23.03 22.97 23.00 0.0M
2024-07-30 22.94 22.95 22.84 22.89 0.1M
2024-07-29 22.94 22.97 22.88 22.93 0.0M
2024-07-26 22.85 22.95 22.85 22.88 0.0M
2024-07-25 22.81 22.94 22.80 22.81 0.0M
2024-07-24 22.95 22.95 22.83 22.85 0.1M
2024-07-23 23.04 23.06 23.00 23.01 0.5M
2024-07-22 22.96 23.04 22.96 23.03 0.1M
2024-07-19 22.94 22.95 22.93 22.93 0.0M
2024-07-18 23.03 23.03 22.95 22.96 0.0M
2024-07-17 23.03 23.05 22.99 23.01 0.0M
2024-07-16 23.04 23.09 23.04 23.06 0.0M
2024-07-15 23.05 23.10 23.03 23.03 0.1M
2024-07-12 23.03 23.08 23.02 23.04 0.0M
2024-07-11 23.04 23.05 22.98 23.02 0.0M
2024-07-10 23.01 23.05 22.98 23.02 0.1M
2024-07-09 22.98 23.01 22.96 22.96 0.3M
2024-07-08 22.99 23.01 22.95 22.96 0.5M
2024-07-05 22.95 22.98 22.93 22.95 0.0M
2024-07-03 22.90 22.94 22.90 22.91 0.1M
2024-07-02 22.86 22.92 22.85 22.89 0.0M
2024-07-01 22.87 22.88 22.81 22.85 1.0M
2024-06-28 22.88 22.92 22.81 22.81 0.0M
2024-06-27 22.84 22.87 22.82 22.83 0.0M
2024-06-26 22.83 22.86 22.78 22.82 0.0M
2024-06-25 22.82 22.84 22.79 22.81 0.0M
2024-06-24 22.79 22.84 22.77 22.77 0.1M
2024-06-21 22.82 22.83 22.78 22.79 0.0M
2024-06-20 22.85 22.85 22.78 22.78 0.1M
2024-06-18 22.83 22.85 22.80 22.80 0.1M
2024-06-17 22.74 22.84 22.74 22.80 0.0M
2024-06-14 22.78 22.79 22.73 22.79 0.1M
2024-06-13 22.80 22.80 22.72 22.79 0.0M
2024-06-12 22.78 22.81 22.72 22.73 0.1M
2024-06-11 22.69 22.72 22.65 22.68 0.0M
2024-06-10 22.66 22.69 22.65 22.67 0.0M
2024-06-07 22.70 22.71 22.64 22.67 0.1M
2024-06-06 22.68 22.70 22.64 22.69 0.1M
2024-06-05 22.64 22.66 22.59 22.66 0.0M
2024-06-04 22.57 22.61 22.54 22.61 0.0M
2024-06-03 22.59 22.60 22.49 22.59 0.0M
2024-05-31 22.48 22.59 22.43 22.55 0.1M
2024-05-30 22.52 22.53 22.46 22.51 0.0M
2024-05-29 22.60 22.60 22.52 22.55 0.1M
2024-05-28 22.57 22.61 22.55 22.60 0.0M
2024-05-24 22.57 22.61 22.55 22.55 0.1M
2024-05-23 22.59 22.60 22.49 22.54 0.1M
2024-05-22 22.59 22.61 22.52 22.56 0.1M
2024-05-21 22.57 22.60 22.55 22.57 0.0M
2024-05-20 22.57 22.59 22.56 22.57 0.1M
2024-05-17 22.54 22.56 22.52 22.56 0.0M
2024-05-16 22.53 22.57 22.51 22.55 0.1M
2024-05-15 22.50 22.54 22.48 22.52 0.1M
2024-05-14 22.43 22.47 22.39 22.43 0.1M
2024-05-13 22.44 22.44 22.40 22.43 0.1M
2024-05-10 22.43 22.44 22.38 22.44 0.1M
2024-05-09 22.35 22.40 22.34 22.37 0.1M
2024-05-08 22.36 22.36 22.33 22.35 0.0M
2024-05-07 22.32 22.38 22.32 22.36 0.1M
2024-05-06 22.30 22.34 22.28 22.34 0.0M
2024-05-03 22.22 22.26 22.19 22.21 0.0M
2024-05-02 22.08 22.12 22.04 22.09 0.1M
2024-05-01 22.02 22.18 22.01 22.01 0.1M
2024-04-30 22.21 22.21 22.09 22.09 0.0M
2024-04-29 22.19 22.22 22.14 22.21 0.1M
2024-04-26 22.14 22.20 22.10 22.16 0.0M
2024-04-25 21.99 22.09 21.95 22.08 0.0M
2024-04-24 22.14 22.14 22.05 22.08 0.0M
2024-04-23 22.06 22.12 22.06 22.06 0.1M
2024-04-22 21.94 22.04 21.90 22.00 0.0M
2024-04-19 21.92 21.94 21.86 21.86 0.0M
2024-04-18 21.97 22.01 21.92 21.93 0.0M
2024-04-17 22.02 22.02 21.93 21.97 0.0M
2024-04-16 22.01 22.03 21.96 21.96 0.0M
2024-04-15 22.13 22.14 21.96 21.96 0.0M
2024-04-12 22.16 22.17 22.05 22.09 0.0M
2024-04-11 22.13 22.21 22.09 22.20 0.0M
2024-04-10 22.24 22.24 22.07 22.11 0.0M
2024-04-09 22.23 22.24 22.15 22.23 0.1M
2024-04-08 22.19 22.21 22.17 22.19 0.0M
2024-04-05 22.15 22.20 22.14 22.20 0.2M
2024-04-04 22.25 22.27 22.10 22.12 0.0M
2024-04-03 22.16 22.22 22.16 22.17 0.0M
2024-04-02 22.14 22.20 22.14 22.16 0.0M
2024-04-01 22.25 22.25 22.19 22.23 0.0M
2024-03-28 22.23 22.25 22.22 22.25 0.0M
2024-03-27 22.20 22.23 22.17 22.23 0.1M
2024-03-26 22.20 22.21 22.18 22.18 0.0M
2024-03-25 22.14 22.20 22.14 22.17 0.0M
2024-03-22 22.27 22.27 22.17 22.19 0.3M
2024-03-21 22.20 22.24 22.16 22.16 0.0M
2024-03-20 22.14 22.22 22.10 22.16 0.1M
2024-03-19 22.05 22.12 22.02 22.09 0.0M
2024-03-18 22.09 22.11 22.06 22.06 0.1M
2024-03-15 22.00 22.05 22.00 22.03 0.1M
2024-03-14 22.09 22.09 22.04 22.05 0.0M
2024-03-13 22.07 22.09 22.06 22.08 0.0M
2024-03-12 22.03 22.08 22.00 22.04 0.1M
2024-03-11 21.98 22.02 21.98 22.01 0.1M
2024-03-08 22.05 22.10 22.00 22.00 0.0M
2024-03-07 22.05 22.07 22.03 22.04 0.0M
2024-03-06 21.97 22.02 21.97 21.97 0.2M
2024-03-05 22.00 22.00 21.92 21.95 0.1M
2024-03-04 21.99 22.05 21.99 22.02 0.1M
2024-03-01 21.98 22.05 21.98 22.00 0.1M
2024-02-29 21.99 22.02 21.95 22.00 0.0M
2024-02-28 21.95 21.97 21.92 21.96 0.0M
2024-02-27 21.95 21.97 21.92 21.97 0.0M
2024-02-26 21.96 21.97 21.89 21.89 0.0M
2024-02-23 21.96 21.97 21.94 21.97 0.0M
2024-02-22 21.92 21.98 21.92 21.96 0.1M
2024-02-21 21.82 21.85 21.79 21.82 0.0M
2024-02-20 23.29 23.29 21.80 21.84 0.0M
2024-02-16 21.89 21.92 21.85 21.87 0.0M
2024-02-15 21.87 21.90 21.84 21.88 0.1M
2024-02-14 21.82 21.85 21.78 21.84 0.1M
2024-02-13 21.79 21.79 21.72 21.77 0.0M
2024-02-12 21.90 21.95 21.87 21.90 0.3M
2024-02-09 21.87 21.92 21.86 21.90 0.0M
2024-02-08 21.85 21.86 21.83 21.86 0.0M
2024-02-07 21.83 21.86 21.82 21.86 0.0M
2024-02-06 21.78 21.80 21.76 21.80 0.0M
2024-02-05 21.75 21.78 21.74 21.75 0.0M
2024-02-02 21.73 21.80 21.72 21.79 0.0M
2024-02-01 21.62 21.70 21.60 21.69 0.1M
2024-01-31 21.69 21.72 21.59 21.59 0.0M
2024-01-30 21.73 21.76 21.71 21.74 0.1M
2024-01-29 21.69 21.75 21.66 21.75 0.0M
2024-01-26 21.67 21.71 21.67 21.68 0.0M
2024-01-25 21.69 21.69 21.63 21.69 0.0M
2024-01-24 21.70 21.70 21.63 21.64 0.0M
2024-01-23 21.59 21.65 21.59 21.64 0.0M
2024-01-22 21.62 21.62 21.60 21.61 0.0M
2024-01-19 21.51 21.58 21.51 21.58 0.1M
2024-01-18 21.45 21.51 21.44 21.51 0.0M
2024-01-17 21.42 21.45 21.40 21.44 0.0M
2024-01-16 21.48 21.50 21.45 21.45 0.0M
2024-01-12 21.49 21.52 21.46 21.52 0.0M
2024-01-11 21.47 21.49 21.42 21.49 0.0M
2024-01-10 21.46 21.49 21.46 21.49 0.0M
2024-01-09 21.40 21.44 21.37 21.44 0.0M
2024-01-08 21.31 21.45 21.31 21.45 0.0M
2024-01-05 21.37 21.37 21.30 21.32 0.0M
2024-01-04 21.32 21.35 21.29 21.29 0.2M
2024-01-03 21.32 21.34 21.32 21.33 0.0M
2024-01-02 21.39 21.39 21.33 21.38 0.1M