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
2023-12-29 27.25 27.25 26.95 27.00 0.2M
2023-12-28 27.16 27.26 27.04 27.11 0.1M
2023-12-27 27.64 27.64 26.54 27.06 0.1M
2023-12-26 27.04 27.10 26.97 27.07 0.1M
2023-12-22 27.03 27.20 26.90 26.98 0.2M
2023-12-21 26.95 26.96 26.80 26.95 0.1M
2023-12-20 26.97 27.24 26.79 26.81 0.2M
2023-12-19 26.98 27.00 26.92 27.00 0.2M
2023-12-18 26.88 26.97 26.84 26.96 0.1M
2023-12-15 26.86 26.90 26.78 26.88 0.1M
2023-12-14 26.85 26.95 26.73 26.79 0.2M
2023-12-13 26.74 27.01 26.66 26.84 0.2M
2023-12-12 26.63 26.78 26.60 26.67 0.1M
2023-12-11 26.53 26.64 26.50 26.64 0.1M
2023-12-08 26.36 26.55 26.36 26.48 0.1M
2023-12-07 26.42 26.48 26.36 26.42 0.1M
2023-12-06 26.51 26.51 26.29 26.33 0.3M
2023-12-05 26.32 26.42 26.30 26.35 0.1M
2023-12-04 26.36 26.38 26.25 26.38 0.1M
2023-12-01 26.41 26.53 26.32 26.47 0.2M
2023-11-30 26.46 26.46 26.30 26.41 0.1M
2023-11-29 26.53 26.65 26.40 26.44 0.1M
2023-11-28 26.43 26.49 26.37 26.46 0.4M
2023-11-27 26.44 26.44 26.37 26.42 0.1M
2023-11-24 26.43 26.43 26.37 26.42 0.0M
2023-11-22 26.52 26.52 26.36 26.39 0.1M
2023-11-21 26.42 26.42 26.28 26.36 0.1M
2023-11-20 26.23 26.42 26.23 26.40 0.1M
2023-11-17 26.30 26.30 26.20 26.29 0.1M
2023-11-16 26.41 26.41 26.15 26.28 0.1M
2023-11-15 26.33 26.34 26.20 26.28 0.5M
2023-11-14 26.24 26.28 26.17 26.25 0.0M
2023-11-13 26.02 26.03 25.89 25.99 0.0M
2023-11-10 25.83 26.04 25.81 25.97 0.2M
2023-11-09 25.94 25.94 25.69 25.69 0.1M
2023-11-08 25.88 26.08 25.78 25.89 0.0M
2023-11-07 25.77 25.92 25.72 25.87 0.2M
2023-11-06 25.62 25.76 25.62 25.76 0.2M
2023-11-03 25.49 25.71 25.49 25.68 0.2M
2023-11-02 25.46 25.51 25.36 25.50 0.3M
2023-11-01 25.05 25.28 25.04 25.28 0.3M
2023-10-31 24.93 25.00 24.75 25.00 0.4M
2023-10-30 24.89 24.95 24.75 24.91 0.1M
2023-10-27 24.79 24.86 24.61 24.72 0.1M
2023-10-26 24.86 24.86 24.53 24.64 0.0M
2023-10-25 25.19 25.19 24.86 24.94 0.1M
2023-10-24 25.21 25.27 25.10 25.26 0.0M
2023-10-23 25.00 25.24 24.89 25.13 0.2M
2023-10-20 25.26 25.26 25.04 25.06 0.1M
2023-10-19 25.39 25.43 25.16 25.16 0.0M
2023-10-18 25.49 25.50 25.32 25.35 0.2M
2023-10-17 25.44 25.60 25.37 25.55 0.1M
2023-10-16 25.51 25.62 25.50 25.60 0.1M
2023-10-13 25.66 25.66 25.34 25.36 0.1M
2023-10-12 25.66 25.71 25.48 25.59 0.1M
2023-10-11 25.61 25.64 25.48 25.56 0.1M
2023-10-10 25.49 25.61 25.43 25.53 0.2M
2023-10-09 25.21 25.46 25.21 25.44 0.1M
2023-10-06 25.07 25.43 25.02 25.30 0.4M
2023-10-05 25.20 25.20 24.96 25.10 0.1M
2023-10-04 25.07 25.21 25.00 25.13 0.1M
2023-10-03 25.09 25.21 24.90 25.00 0.1M
2023-10-02 25.19 25.30 25.09 25.25 0.2M
2023-09-29 25.28 25.28 25.06 25.16 0.1M
2023-09-28 24.97 25.16 24.88 25.14 0.1M
2023-09-27 25.04 25.04 24.79 24.99 0.0M
2023-09-26 24.99 25.09 24.89 24.96 0.1M
2023-09-25 24.97 25.19 24.97 25.15 0.1M
2023-09-22 25.20 25.24 25.06 25.11 0.1M
2023-09-21 25.18 25.20 25.07 25.09 0.1M
2023-09-20 25.58 25.58 25.31 25.36 0.1M
2023-09-19 25.51 25.59 25.37 25.53 0.1M
2023-09-18 25.51 25.59 25.47 25.55 0.1M
2023-09-15 25.67 25.67 25.47 25.53 0.1M
2023-09-14 25.64 25.71 25.56 25.67 0.2M
2023-09-13 25.56 25.63 25.47 25.57 0.1M
2023-09-12 25.59 25.59 25.46 25.49 0.0M
2023-09-11 25.60 25.75 25.49 25.61 0.1M
2023-09-08 25.44 25.63 25.43 25.49 0.1M
2023-09-07 25.42 25.52 25.33 25.46 0.1M
2023-09-06 25.48 25.55 25.41 25.51 0.4M
2023-09-05 25.57 25.60 25.51 25.58 0.1M
2023-09-01 25.54 25.57 25.50 25.57 0.0M
2023-08-31 25.53 25.58 25.50 25.52 0.1M
2023-08-30 25.48 25.69 25.44 25.53 0.2M
2023-08-29 25.21 25.47 25.21 25.40 0.0M
2023-08-28 25.11 25.23 25.09 25.20 0.4M
2023-08-25 24.94 25.13 24.84 25.06 0.1M
2023-08-24 25.28 25.28 24.94 24.99 0.0M
2023-08-23 25.01 25.27 25.01 25.24 0.1M
2023-08-22 25.18 25.18 24.97 25.05 0.0M
2023-08-21 24.89 25.07 24.84 25.04 0.0M
2023-08-18 24.82 24.89 24.70 24.84 0.0M
2023-08-17 24.95 24.98 24.80 24.80 0.6M
2023-08-16 25.13 25.15 24.99 25.00 0.0M
2023-08-15 25.23 25.23 25.08 25.08 0.1M
2023-08-14 25.17 25.23 25.07 25.23 0.0M
2023-08-11 25.13 25.36 25.04 25.11 0.1M
2023-08-10 25.23 25.32 25.10 25.14 0.1M
2023-08-09 25.24 25.24 25.07 25.15 0.0M
2023-08-08 25.25 25.25 25.07 25.23 0.1M
2023-08-07 25.26 25.31 25.19 25.28 0.1M
2023-08-04 25.34 25.38 25.15 25.20 0.2M
2023-08-03 25.23 25.30 25.14 25.19 0.1M
2023-08-02 25.43 25.43 25.19 25.19 0.1M
2023-08-01 25.51 25.51 25.41 25.51 0.0M
2023-07-31 25.55 25.55 25.44 25.51 0.0M
2023-07-28 25.49 25.52 25.43 25.51 0.0M
2023-07-27 25.52 25.52 25.29 25.33 0.0M
2023-07-26 25.39 25.40 25.29 25.38 0.0M
2023-07-25 25.38 25.46 25.29 25.33 0.0M
2023-07-24 25.30 25.35 25.24 25.24 0.0M
2023-07-21 25.39 25.39 25.27 25.28 0.0M
2023-07-20 25.46 25.47 25.26 25.30 0.0M
2023-07-19 25.56 25.60 25.46 25.49 0.1M
2023-07-18 25.38 25.68 25.37 25.52 0.1M
2023-07-17 25.39 25.46 25.32 25.45 0.0M
2023-07-14 25.41 25.41 25.30 25.30 0.0M
2023-07-13 25.19 25.35 25.19 25.35 0.0M
2023-07-12 25.20 25.22 25.11 25.20 0.1M
2023-07-11 25.02 25.05 24.89 25.05 0.3M
2023-07-10 24.90 24.97 24.89 24.97 0.0M
2023-07-07 24.99 25.06 24.91 24.93 0.0M
2023-07-06 24.98 24.99 24.84 24.94 0.3M
2023-07-05 25.06 25.10 25.01 25.05 0.2M
2023-07-03 25.08 25.08 25.03 25.05 0.0M
2023-06-30 24.90 25.06 24.90 25.03 0.1M
2023-06-29 24.85 24.87 24.75 24.86 0.0M
2023-06-28 24.84 24.92 24.83 24.85 0.0M
2023-06-27 24.72 24.88 24.67 24.86 0.0M
2023-06-26 24.80 24.85 24.60 24.67 0.0M
2023-06-23 24.80 24.86 24.72 24.78 0.3M
2023-06-22 24.74 24.86 24.72 24.85 0.0M
2023-06-21 24.89 24.89 24.67 24.67 0.0M
2023-06-20 24.86 24.87 24.78 24.84 0.0M
2023-06-16 24.92 25.01 24.85 24.89 0.0M
2023-06-15 24.86 25.00 24.84 24.92 0.0M
2023-06-14 24.84 24.90 24.73 24.81 0.0M
2023-06-13 24.88 24.99 24.73 24.80 0.1M
2023-06-12 24.66 24.80 24.58 24.74 0.1M
2023-06-09 24.53 24.67 24.53 24.63 0.0M
2023-06-08 24.49 24.73 24.46 24.58 0.1M
2023-06-07 24.63 24.74 24.42 24.43 0.0M
2023-06-06 24.44 24.65 24.44 24.58 0.1M
2023-06-05 24.50 24.82 24.50 24.52 0.2M
2023-06-02 24.52 24.54 24.45 24.52 0.0M
2023-06-01 24.33 24.45 24.25 24.41 0.2M
2023-05-31 24.55 24.58 24.19 24.27 0.0M
2023-05-30 24.43 24.43 24.27 24.29 0.0M
2023-05-26 24.24 24.36 24.20 24.27 0.0M
2023-05-25 24.06 24.06 23.95 24.00 0.1M
2023-05-24 23.66 23.76 23.64 23.69 0.1M
2023-05-23 23.94 23.94 23.76 23.80 0.0M
2023-05-22 24.00 24.02 23.90 23.96 0.5M
2023-05-19 24.06 24.11 23.88 23.91 0.0M
2023-05-18 23.78 23.96 23.78 23.96 0.0M
2023-05-17 23.48 23.70 23.48 23.70 0.8M
2023-05-16 23.53 23.60 23.49 23.50 0.0M
2023-05-15 23.47 23.47 23.47 23.47 0.0M
2023-05-12 23.33 23.37 23.27 23.37 0.0M
2023-05-11 23.42 23.46 23.40 23.42 0.0M
2023-05-10 23.33 23.40 23.25 23.36 0.0M
2023-05-09 23.24 23.24 23.16 23.19 0.0M
2023-05-08 23.23 23.32 23.23 23.29 0.2M
2023-05-05 23.14 23.30 23.14 23.25 0.0M
2023-05-04 22.88 22.98 22.82 22.89 0.1M
2023-05-03 23.15 23.20 22.93 22.97 0.0M
2023-05-02 22.99 23.09 22.97 23.07 0.0M
2023-05-01 23.23 23.28 23.18 23.24 0.0M
2023-04-28 23.18 23.20 23.06 23.20 0.0M
2023-04-27 22.90 23.13 22.89 23.13 0.0M
2023-04-26 22.72 22.72 22.68 22.68 0.0M
2023-04-25 22.86 22.86 22.59 22.59 0.0M
2023-04-24 22.77 22.87 22.76 22.86 0.0M
2023-04-21 22.81 22.94 22.81 22.89 0.0M
2023-04-20 22.92 23.05 22.87 22.87 0.0M
2023-04-19 22.81 23.04 22.81 23.03 0.0M
2023-04-18 23.05 23.05 22.97 22.99 0.0M
2023-04-17 22.89 22.98 22.85 22.98 0.0M
2023-04-14 22.99 23.00 22.84 22.95 0.0M
2023-04-13 22.85 23.06 22.85 22.97 0.0M
2023-04-12 22.95 22.95 22.67 22.67 0.0M
2023-04-11 22.95 22.96 22.79 22.83 0.1M
2023-04-10 22.81 22.92 22.70 22.90 0.1M
2023-04-06 22.77 22.95 22.75 22.90 0.0M
2023-04-05 22.95 22.95 22.72 22.79 0.0M
2023-04-04 23.05 23.05 22.88 22.91 0.0M
2023-04-03 22.95 23.00 22.87 22.98 0.1M
2023-03-31 22.83 23.06 22.82 23.04 0.2M
2023-03-30 22.78 22.79 22.69 22.79 0.0M
2023-03-29 22.58 22.65 22.58 22.65 0.0M
2023-03-28 22.35 22.38 22.26 22.38 0.0M
2023-03-27 22.40 22.48 22.40 22.42 0.2M
2023-03-24 22.51 22.51 22.39 22.49 0.0M
2023-03-23 22.55 22.66 22.32 22.47 0.0M
2023-03-22 22.55 22.55 22.33 22.33 0.0M
2023-03-21 22.32 22.49 22.32 22.49 0.0M
2023-03-20 22.17 22.27 22.15 22.27 0.0M
2023-03-17 22.38 22.38 22.20 22.21 0.0M
2023-03-16 21.93 22.29 21.93 22.29 0.0M
2023-03-15 21.65 21.84 21.65 21.82 0.0M
2023-03-14 21.78 21.78 21.65 21.77 0.0M
2023-03-13 21.48 21.54 21.43 21.43 0.0M
2023-03-10 21.58 21.58 21.25 21.26 0.0M
2023-03-09 21.88 21.88 21.50 21.51 0.0M
2023-03-08 21.72 21.81 21.72 21.80 0.0M
2023-03-07 21.72 21.72 21.72 21.72 0.0M
2023-03-06 22.00 22.10 21.92 21.92 0.0M
2023-03-03 21.87 21.92 21.87 21.92 0.0M
2023-03-02 21.37 21.56 21.34 21.56 0.0M
2023-03-01 21.42 21.42 21.42 21.42 0.0M
2023-02-28 21.59 21.59 21.59 21.59 0.0M
2023-02-27 21.60 21.62 21.57 21.57 0.0M
2023-02-24 21.45 21.45 21.45 21.45 0.0M
2023-02-23 21.68 21.73 21.68 21.73 0.0M
2023-02-22 21.53 21.65 21.53 21.54 0.0M
2023-02-21 21.67 21.67 21.57 21.57 0.0M
2023-02-17 21.98 21.98 21.84 21.93 0.1M
2023-02-16 22.24 22.29 22.07 22.07 0.0M
2023-02-15 22.16 22.33 22.16 22.33 0.0M
2023-02-14 22.24 22.38 21.96 22.22 0.0M
2023-02-13 21.94 22.08 21.94 22.08 0.0M
2023-02-10 21.84 21.87 21.74 21.86 0.0M
2023-02-09 22.15 22.15 21.86 21.94 0.0M
2023-02-08 22.34 22.34 22.02 22.03 0.0M
2023-02-07 22.06 22.37 22.02 22.34 0.0M
2023-02-06 22.00 22.07 21.99 22.00 0.0M
2023-02-03 22.28 22.40 22.12 22.14 0.0M
2023-02-02 22.33 22.36 22.33 22.36 0.0M
2023-02-01 21.55 21.92 21.55 21.92 0.0M
2023-01-31 21.49 21.56 21.48 21.56 0.0M
2023-01-30 21.42 21.42 21.34 21.34 0.0M
2023-01-27 21.62 21.78 21.62 21.68 0.0M
2023-01-26 21.39 21.50 21.33 21.50 0.0M
2023-01-25 21.20 21.20 21.20 21.20 0.0M
2023-01-24 21.25 21.30 21.25 21.25 0.0M
2023-01-23 21.31 21.31 21.23 21.28 0.0M
2023-01-20 20.67 20.93 20.67 20.93 0.0M
2023-01-19 20.44 20.61 20.44 20.50 0.0M
2023-01-18 21.00 21.00 20.66 20.66 0.0M
2023-01-17 20.86 20.91 20.84 20.84 0.0M
2023-01-13 20.67 20.81 20.67 20.81 0.0M
2023-01-12 20.58 20.75 20.58 20.68 0.0M
2023-01-11 20.45 20.59 20.45 20.59 0.0M
2023-01-10 20.25 20.33 20.18 20.33 0.0M
2023-01-09 20.47 20.47 20.16 20.17 0.0M
2023-01-06 20.09 20.16 20.07 20.07 0.0M
2023-01-05 19.78 19.78 19.71 19.74 0.0M
2023-01-04 20.06 20.06 19.79 19.89 0.0M
2023-01-03 19.75 19.85 19.75 19.85 0.0M