FT Vest Laddered Nasdaq Buffer ETF

BUFQ
🏛️ usa →
34.72
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
2022-12-30 19.84 19.93 19.75 19.93 0.0M
2022-12-29 19.98 19.98 19.96 19.96 0.0M
2022-12-28 19.66 19.66 19.58 19.58 0.0M
2022-12-27 19.78 19.86 19.77 19.77 0.0M
2022-12-23 19.99 19.99 19.92 19.99 0.0M
2022-12-22 19.96 19.98 19.73 19.96 0.0M
2022-12-21 20.30 20.36 20.30 20.32 0.0M
2022-12-20 20.10 20.18 20.08 20.10 0.0M
2022-12-19 20.22 20.22 20.06 20.11 0.0M
2022-12-16 20.26 20.35 20.25 20.35 0.0M
2022-12-15 20.47 20.49 20.41 20.46 0.0M
2022-12-14 21.22 21.35 20.98 21.07 0.0M
2022-12-13 21.44 21.44 21.03 21.13 0.0M
2022-12-12 20.82 20.92 20.76 20.92 0.0M
2022-12-09 20.85 20.92 20.75 20.75 0.0M
2022-12-08 20.79 20.85 20.76 20.83 0.0M
2022-12-07 20.66 20.70 20.66 20.66 0.0M
2022-12-06 20.76 20.76 20.61 20.72 0.0M
2022-12-05 21.03 21.03 21.03 21.03 0.0M
2022-12-02 21.30 21.30 21.30 21.30 0.0M
2022-12-01 21.40 21.40 21.30 21.36 0.0M
2022-11-30 20.61 21.29 20.59 21.29 0.0M
2022-11-29 20.63 20.68 20.62 20.63 0.0M
2022-11-28 20.74 20.75 20.69 20.75 0.0M
2022-11-23 20.99 21.06 20.99 21.06 0.0M
2022-11-22 20.71 20.95 20.71 20.95 0.0M
2022-11-21 20.74 20.74 20.70 20.70 0.0M
2022-11-18 20.80 20.82 20.80 20.82 0.0M
2022-11-17 20.88 20.89 20.79 20.79 0.0M
2022-11-16 20.88 20.91 20.87 20.89 0.0M
2022-11-15 21.04 21.10 21.04 21.04 0.0M
2022-11-14 20.87 21.03 20.85 20.85 0.0M
2022-11-11 20.87 21.02 20.87 20.98 0.0M
2022-11-10 20.31 20.73 20.31 20.73 0.0M
2022-11-09 19.89 19.89 19.62 19.62 0.0M
2022-11-08 20.12 20.13 19.90 19.99 0.0M
2022-11-07 19.73 19.90 19.70 19.88 0.0M
2022-11-04 19.51 19.65 19.40 19.65 0.0M
2022-11-03 19.54 19.54 19.44 19.44 0.0M
2022-11-02 20.26 20.26 19.76 19.76 0.0M
2022-11-01 20.26 20.28 20.26 20.28 0.0M
2022-10-31 20.42 20.48 20.40 20.43 0.0M
2022-10-28 20.23 20.57 20.23 20.57 0.0M
2022-10-27 20.36 20.40 20.10 20.12 0.0M
2022-10-26 20.40 20.43 20.37 20.39 0.0M
2022-10-25 20.51 20.68 20.51 20.68 0.0M
2022-10-24 20.30 20.42 20.23 20.40 0.0M
2022-10-21 19.81 20.28 19.81 20.28 0.0M
2022-10-20 19.87 19.99 19.81 19.92 0.1M
2022-10-19 19.95 20.06 19.87 19.98 0.0M
2022-10-18 20.22 20.22 20.00 20.03 0.0M
2022-10-17 19.81 19.92 19.80 19.91 0.0M
2022-10-14 19.47 19.48 19.39 19.39 0.0M
2022-10-13 19.78 19.85 19.78 19.85 0.0M
2022-10-12 19.48 19.58 19.48 19.53 0.0M
2022-10-11 19.46 19.65 19.44 19.55 0.0M
2022-10-10 19.74 19.77 19.71 19.72 0.0M
2022-10-07 20.10 20.11 19.84 19.86 0.0M
2022-10-06 20.51 20.59 20.45 20.45 0.0M
2022-10-05 20.25 20.65 20.25 20.56 0.0M
2022-10-04 20.60 20.62 20.46 20.59 0.0M
2022-10-03 20.19 20.22 20.13 20.13 0.0M
2022-09-30 19.94 19.94 19.77 19.77 0.0M
2022-09-29 19.97 20.07 19.97 20.07 0.0M
2022-09-28 20.10 20.52 20.10 20.48 0.0M
2022-09-27 20.31 20.31 20.01 20.14 0.0M
2022-09-26 20.38 20.38 20.12 20.14 0.0M
2022-09-23 20.23 20.23 20.04 20.18 0.0M
2022-09-22 20.46 20.70 20.45 20.52 0.0M
2022-09-21 20.98 21.14 20.65 20.65 0.0M
2022-09-20 20.92 20.93 20.88 20.88 0.0M
2022-09-19 20.92 21.00 20.92 21.00 0.0M
2022-09-16 20.91 20.91 20.91 20.91 0.0M
2022-09-15 21.01 21.01 21.01 21.01 0.0M
2022-09-14 21.11 21.32 21.11 21.26 0.0M
2022-09-13 21.18 21.20 21.14 21.14 0.0M
2022-09-12 22.07 22.07 22.00 22.03 0.0M
2022-09-09 21.71 21.90 21.71 21.88 0.0M
2022-09-08 21.41 21.49 21.35 21.49 0.0M
2022-09-07 21.24 21.47 21.24 21.44 0.0M
2022-09-06 21.17 21.18 21.09 21.09 0.0M
2022-09-02 21.63 21.63 21.12 21.20 0.0M
2022-09-01 21.09 21.41 21.09 21.41 0.0M
2022-08-31 21.71 21.71 21.47 21.47 0.0M
2022-08-30 21.61 21.61 21.49 21.49 0.0M
2022-08-29 21.64 21.73 21.64 21.70 0.0M
2022-08-26 22.46 22.46 21.84 21.84 0.0M
2022-08-25 22.25 22.46 22.24 22.43 0.0M
2022-08-24 22.16 22.24 22.12 22.19 0.0M
2022-08-23 22.14 22.20 22.13 22.13 0.0M
2022-08-22 22.18 22.21 22.14 22.14 0.0M
2022-08-19 22.56 22.56 22.48 22.53 0.0M
2022-08-18 22.70 22.86 22.70 22.78 0.0M
2022-08-17 22.76 22.88 22.71 22.71 0.0M
2022-08-16 22.84 22.96 22.84 22.90 0.0M
2022-08-15 22.84 22.97 22.84 22.92 0.0M
2022-08-12 22.65 22.80 22.64 22.80 0.0M
2022-08-11 22.74 22.75 22.51 22.54 0.0M
2022-08-10 22.52 22.64 22.52 22.63 0.0M
2022-08-09 22.22 22.25 22.20 22.22 0.0M
2022-08-08 22.40 22.40 22.34 22.37 0.3M
2022-08-05 22.44 22.44 22.33 22.44 0.0M
2022-08-04 22.52 22.55 22.51 22.55 0.0M
2022-08-03 22.50 22.52 22.50 22.52 0.0M
2022-08-02 22.11 22.15 22.11 22.14 0.0M
2022-08-01 22.14 22.14 22.14 22.14 0.0M
2022-07-29 22.13 22.18 22.13 22.16 0.0M
2022-07-28 21.80 21.89 21.80 21.88 0.0M
2022-07-27 21.45 21.77 21.45 21.77 0.0M
2022-07-26 21.12 21.12 21.12 21.12 0.0M
2022-07-25 21.40 21.46 21.40 21.40 0.0M
2022-07-22 21.47 21.47 21.47 21.47 0.0M
2022-07-21 21.73 21.73 21.73 21.73 0.0M
2022-07-20 21.48 21.60 21.48 21.53 0.0M
2022-07-19 21.24 21.32 21.24 21.30 0.0M
2022-07-18 20.82 20.83 20.82 20.83 0.0M
2022-07-15 20.93 20.97 20.93 20.97 0.0M
2022-07-14 20.69 20.69 20.69 20.69 0.0M
2022-07-13 20.78 20.78 20.67 20.67 0.0M
2022-07-12 20.79 20.79 20.67 20.67 0.0M
2022-07-11 20.91 20.91 20.80 20.80 0.0M
2022-07-08 21.09 21.16 21.09 21.16 0.0M
2022-07-07 20.98 21.13 20.98 21.13 0.0M
2022-07-06 20.71 20.78 20.71 20.78 0.0M
2022-07-05 20.35 20.69 20.33 20.69 0.0M
2022-07-01 20.24 20.44 20.24 20.44 0.0M
2022-06-30 20.46 20.46 20.30 20.30 0.0M
2022-06-29 20.51 20.54 20.51 20.54 0.0M
2022-06-28 20.52 20.52 20.52 20.52 0.0M
2022-06-27 21.07 21.07 20.95 20.95 0.0M
2022-06-24 20.94 21.06 20.93 21.06 0.0M
2022-06-22 20.53 20.53 20.38 20.38 0.0M
2022-06-21 20.44 20.44 20.40 20.40 0.0M
2022-06-17 20.05 20.05 20.05 20.05 0.0M
2022-06-16 19.78 19.78 19.74 19.78 0.0M