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
2024-12-31 31.65 31.65 31.33 31.43 0.0M
2024-12-30 31.61 31.69 31.37 31.58 0.1M
2024-12-27 31.92 31.92 31.57 31.78 0.1M
2024-12-26 32.01 32.10 31.87 31.99 0.1M
2024-12-24 31.87 32.01 31.81 32.01 0.0M
2024-12-23 31.67 31.79 31.49 31.79 0.1M
2024-12-20 31.37 31.69 31.25 31.58 0.4M
2024-12-19 31.64 31.64 31.39 31.44 0.2M
2024-12-18 31.93 31.94 31.44 31.45 0.3M
2024-12-17 31.94 31.96 31.79 31.90 0.3M
2024-12-16 31.91 31.96 31.77 31.95 0.0M
2024-12-13 31.88 31.88 31.70 31.83 0.1M
2024-12-12 31.68 31.80 31.67 31.77 0.1M
2024-12-11 31.78 31.94 31.72 31.81 0.1M
2024-12-10 31.73 31.73 31.55 31.62 0.4M
2024-12-09 31.76 31.76 31.57 31.65 0.1M
2024-12-06 31.69 31.76 31.64 31.75 0.1M
2024-12-05 31.73 31.73 31.56 31.66 0.1M
2024-12-04 31.65 31.67 31.54 31.67 0.1M
2024-12-03 31.49 31.55 31.39 31.54 0.1M
2024-12-02 31.31 31.50 31.10 31.49 0.1M
2024-11-29 31.27 31.37 31.26 31.28 0.1M
2024-11-27 31.28 31.28 31.05 31.22 0.1M
2024-11-26 31.32 31.33 31.20 31.32 0.1M
2024-11-25 31.15 31.31 31.12 31.22 0.1M
2024-11-22 31.02 31.17 31.02 31.17 0.1M
2024-11-21 31.17 31.17 30.89 31.14 0.1M
2024-11-20 31.13 31.13 30.82 31.09 0.1M
2024-11-19 30.70 31.07 30.70 31.07 0.1M
2024-11-18 30.95 31.04 30.83 30.96 0.1M
2024-11-15 31.10 31.10 30.75 30.85 0.1M
2024-11-14 31.33 31.33 30.90 31.21 0.1M
2024-11-13 31.31 31.37 31.17 31.29 0.1M
2024-11-12 31.33 31.33 31.18 31.28 0.2M
2024-11-11 31.26 31.32 31.16 31.24 0.3M
2024-11-08 31.29 31.33 31.20 31.30 0.2M
2024-11-07 31.20 31.30 31.12 31.28 0.4M
2024-11-06 31.74 31.74 30.80 31.06 0.2M
2024-11-05 30.49 30.69 30.48 30.69 0.1M
2024-11-04 30.45 30.50 30.28 30.39 0.2M
2024-11-01 30.29 31.09 30.29 30.37 0.1M
2024-10-31 30.58 30.58 30.22 30.36 0.1M
2024-10-30 30.81 30.86 30.65 30.70 0.1M
2024-10-29 30.63 30.88 30.62 30.75 0.0M
2024-10-28 30.71 30.78 30.61 30.69 0.1M
2024-10-25 30.62 30.84 30.60 30.68 0.1M
2024-10-24 30.50 30.61 30.41 30.60 0.1M
2024-10-23 30.56 30.65 30.32 30.47 0.4M
2024-10-22 30.62 30.75 30.50 30.72 0.1M
2024-10-21 31.93 31.93 30.45 30.69 0.2M
2024-10-18 30.65 30.76 30.52 30.65 0.1M
2024-10-17 30.63 30.63 30.45 30.52 0.0M
2024-10-16 30.49 30.59 30.37 30.50 0.2M
2024-10-15 30.70 30.72 30.35 30.49 0.1M
2024-10-14 30.66 30.72 30.54 30.70 0.1M
2024-10-11 30.49 30.58 30.43 30.54 0.1M
2024-10-10 30.35 30.79 30.35 30.43 0.2M
2024-10-09 30.44 30.55 30.29 30.45 0.1M
2024-10-08 30.27 30.40 30.15 30.40 0.2M
2024-10-07 30.29 30.31 30.05 30.13 0.1M
2024-10-04 30.25 30.36 30.15 30.33 0.2M
2024-10-03 30.14 30.24 30.01 30.13 0.1M
2024-10-02 30.12 30.19 29.98 30.14 0.1M
2024-10-01 30.38 30.38 29.91 30.12 0.1M
2024-09-30 30.31 30.48 30.17 30.35 0.1M
2024-09-27 30.43 30.43 30.24 30.32 0.1M
2024-09-26 30.48 30.50 30.25 30.40 0.1M
2024-09-25 30.32 30.34 30.22 30.31 0.1M
2024-09-24 30.16 30.31 30.08 30.21 0.1M
2024-09-23 30.21 30.22 30.07 30.20 0.0M
2024-09-20 30.18 30.18 29.97 30.15 0.1M
2024-09-19 30.09 30.20 30.00 30.06 0.1M
2024-09-18 29.95 30.08 29.70 29.84 0.1M
2024-09-17 29.96 30.18 29.75 29.84 0.1M
2024-09-16 29.88 29.88 29.69 29.86 0.1M
2024-09-13 29.81 29.94 29.76 29.85 0.1M
2024-09-12 29.74 29.85 29.64 29.84 0.6M
2024-09-11 29.33 29.71 29.02 29.62 0.3M
2024-09-10 29.30 29.38 29.08 29.38 0.1M
2024-09-09 29.17 29.25 28.98 29.22 0.2M
2024-09-06 29.45 29.45 28.89 28.98 0.2M
2024-09-05 29.32 29.54 29.29 29.38 0.1M
2024-09-04 29.30 29.49 29.28 29.31 0.1M
2024-09-03 29.83 29.83 29.29 29.42 0.1M
2024-08-30 29.76 29.91 29.72 29.86 0.0M
2024-08-29 29.82 30.54 29.61 29.70 0.1M
2024-08-28 29.89 29.89 29.59 29.71 0.1M
2024-08-27 29.80 29.88 29.69 29.87 0.1M
2024-08-26 29.96 29.96 29.71 29.80 0.1M
2024-08-23 29.90 29.96 29.77 29.93 0.1M
2024-08-22 30.08 30.08 29.65 29.75 0.2M
2024-08-21 29.95 30.03 29.83 29.99 0.1M
2024-08-20 29.94 29.98 29.85 29.92 0.1M
2024-08-19 29.68 29.95 29.68 29.87 0.1M
2024-08-16 29.72 29.80 29.62 29.78 0.1M
2024-08-15 29.63 29.75 29.49 29.74 0.1M
2024-08-14 29.41 29.45 29.16 29.42 0.1M
2024-08-13 29.03 29.33 29.03 29.28 0.1M
2024-08-12 29.00 29.04 28.77 28.88 0.1M
2024-08-09 28.69 28.92 28.64 28.90 0.1M
2024-08-08 28.41 28.79 28.37 28.67 0.2M
2024-08-07 28.74 28.81 28.21 28.25 0.2M
2024-08-06 28.13 28.73 28.10 28.36 0.3M
2024-08-05 27.32 28.48 27.32 28.09 0.6M
2024-08-02 28.85 28.91 28.55 28.74 0.2M
2024-08-01 29.59 29.64 28.97 29.15 0.1M
2024-07-31 29.32 29.57 29.32 29.51 0.1M
2024-07-30 29.38 29.38 28.96 29.07 0.1M
2024-07-29 29.25 29.41 29.17 29.28 0.1M
2024-07-26 29.25 29.33 29.05 29.25 0.3M
2024-07-25 29.27 29.42 28.98 29.07 0.2M
2024-07-24 29.48 29.50 29.15 29.15 0.1M
2024-07-23 29.68 29.84 29.66 29.73 0.2M
2024-07-22 29.76 29.80 29.58 29.77 0.2M
2024-07-19 29.70 29.70 29.48 29.56 0.1M
2024-07-18 29.73 29.79 29.52 29.59 0.5M
2024-07-17 29.90 29.90 29.66 29.72 0.3M
2024-07-16 30.11 30.11 29.91 30.07 0.4M
2024-07-15 30.09 30.15 29.94 30.04 0.3M
2024-07-12 30.00 30.13 29.93 30.02 0.2M
2024-07-11 30.22 30.22 29.83 29.95 1.1M
2024-07-10 30.14 30.17 30.05 30.17 0.1M
2024-07-09 29.99 30.14 29.95 29.99 0.7M
2024-07-08 30.09 30.09 29.96 30.07 0.1M
2024-07-05 30.01 30.06 29.90 30.03 0.3M
2024-07-03 29.86 29.94 29.78 29.94 0.1M
2024-07-02 29.71 29.86 29.70 29.86 0.2M
2024-07-01 29.69 29.74 29.52 29.73 0.3M
2024-06-28 29.73 29.82 29.54 29.56 0.1M
2024-06-27 29.57 29.69 29.56 29.65 0.1M
2024-06-26 29.59 29.67 29.54 29.64 0.1M
2024-06-25 29.45 29.65 29.45 29.53 0.1M
2024-06-24 29.58 29.59 29.43 29.45 0.1M
2024-06-21 29.54 29.65 29.50 29.52 0.1M
2024-06-20 29.73 29.74 29.50 29.60 0.1M
2024-06-18 29.70 29.70 29.56 29.67 0.1M
2024-06-17 29.62 29.70 29.46 29.66 0.2M
2024-06-14 29.53 29.58 29.47 29.57 0.1M
2024-06-13 29.58 29.58 29.45 29.56 0.1M
2024-06-12 29.50 29.54 29.29 29.50 0.1M
2024-06-11 29.19 29.37 29.19 29.36 0.1M
2024-06-10 29.24 29.32 29.16 29.32 0.0M
2024-06-07 29.29 29.31 29.19 29.26 0.1M
2024-06-06 29.29 29.29 29.18 29.26 0.1M
2024-06-05 29.05 29.25 29.04 29.18 0.1M
2024-06-04 29.01 29.07 28.87 29.03 0.1M
2024-06-03 29.09 29.09 28.80 28.98 0.1M
2024-05-31 28.84 28.96 28.61 28.88 0.1M
2024-05-30 28.93 29.03 28.85 28.85 0.1M
2024-05-29 29.49 29.50 28.97 29.04 0.1M
2024-05-28 29.04 29.21 28.98 29.04 0.1M
2024-05-24 29.06 29.12 28.94 29.10 0.2M
2024-05-23 29.10 29.16 28.83 28.95 0.1M
2024-05-22 29.04 29.04 28.87 28.95 0.3M
2024-05-21 28.95 29.02 28.87 29.00 0.1M
2024-05-20 28.88 28.99 28.85 28.97 0.1M
2024-05-17 28.83 28.89 28.80 28.88 0.1M
2024-05-16 28.91 28.94 28.82 28.86 0.1M
2024-05-15 28.76 28.90 28.68 28.89 0.1M
2024-05-14 28.60 28.69 28.51 28.68 0.1M
2024-05-13 28.63 28.63 28.48 28.58 0.1M
2024-05-10 28.49 28.60 28.43 28.53 0.2M
2024-05-09 28.38 28.50 28.34 28.42 0.1M
2024-05-08 28.36 28.49 28.33 28.45 0.1M
2024-05-07 28.43 28.50 28.35 28.45 0.1M
2024-05-06 28.31 28.44 28.26 28.44 0.2M
2024-05-03 28.11 28.27 28.11 28.23 0.3M
2024-05-02 27.83 27.93 27.60 27.90 0.1M
2024-05-01 27.73 28.22 27.59 27.67 0.1M
2024-04-30 28.07 28.08 27.79 27.79 0.1M
2024-04-29 28.08 28.18 27.92 28.09 0.1M
2024-04-26 27.87 28.08 27.87 28.02 0.5M
2024-04-25 27.45 27.78 27.45 27.69 0.2M
2024-04-24 27.88 27.97 27.71 27.85 0.1M
2024-04-23 27.59 27.83 27.57 27.79 0.3M
2024-04-22 27.39 27.61 27.29 27.53 0.1M
2024-04-19 27.61 27.61 27.18 27.30 0.2M
2024-04-18 27.79 27.81 27.56 27.68 0.1M
2024-04-17 28.02 28.02 27.68 27.74 0.1M
2024-04-16 27.87 28.01 27.82 27.86 0.3M
2024-04-15 28.34 28.34 27.85 27.94 1.1M
2024-04-12 28.22 28.31 28.04 28.17 0.3M
2024-04-11 28.23 28.44 28.13 28.41 0.1M
2024-04-10 28.09 28.21 28.05 28.21 0.2M
2024-04-09 28.27 28.34 28.10 28.32 0.2M
2024-04-08 28.30 28.32 28.17 28.26 0.1M
2024-04-05 28.05 28.32 28.05 28.23 0.7M
2024-04-04 28.40 28.47 28.02 28.05 0.1M
2024-04-03 28.21 28.35 28.19 28.29 0.2M
2024-04-02 28.24 28.27 28.11 28.26 0.2M
2024-04-01 28.84 28.84 28.26 28.37 0.1M
2024-03-28 28.34 28.43 28.25 28.33 0.1M
2024-03-27 28.38 28.50 28.20 28.34 0.2M
2024-03-26 28.33 28.40 28.22 28.30 0.1M
2024-03-25 28.35 28.38 28.26 28.31 0.1M
2024-03-22 28.33 28.41 28.24 28.37 0.1M
2024-03-21 28.50 28.50 28.30 28.32 0.1M
2024-03-20 28.07 28.40 28.07 28.29 0.2M
2024-03-19 28.06 28.18 27.89 28.12 0.3M
2024-03-18 28.09 28.23 27.99 28.05 0.2M
2024-03-15 28.01 28.01 27.82 27.92 0.1M
2024-03-14 28.13 28.13 27.89 28.02 0.1M
2024-03-13 28.07 28.10 27.97 28.05 0.1M
2024-03-12 28.10 28.10 27.92 28.10 0.1M
2024-03-11 28.00 28.00 27.85 27.96 0.1M
2024-03-08 28.16 28.19 27.93 27.99 0.1M
2024-03-07 28.11 28.14 28.03 28.12 0.2M
2024-03-06 28.07 28.09 27.91 28.00 0.2M
2024-03-05 28.06 28.06 27.82 27.94 0.1M
2024-03-04 28.17 28.17 28.04 28.10 0.1M
2024-03-01 28.08 28.16 28.02 28.14 0.1M
2024-02-29 27.93 28.04 27.91 28.01 0.2M
2024-02-28 27.95 27.95 27.86 27.93 0.1M
2024-02-27 28.02 28.02 27.86 27.97 0.1M
2024-02-26 27.90 27.98 27.88 27.94 0.5M
2024-02-23 28.10 28.10 27.87 27.94 0.1M
2024-02-22 27.92 27.98 27.83 27.95 0.1M
2024-02-21 27.56 27.67 27.50 27.66 0.1M
2024-02-20 27.81 27.81 27.56 27.70 0.1M
2024-02-16 27.92 27.92 27.70 27.82 0.3M
2024-02-15 27.84 27.86 27.72 27.84 0.1M
2024-02-14 27.82 27.86 27.66 27.84 0.1M
2024-02-13 27.78 27.78 27.56 27.69 0.2M
2024-02-12 27.93 27.95 27.81 27.87 0.1M
2024-02-09 27.82 27.92 27.81 27.90 0.1M
2024-02-08 27.82 27.83 27.74 27.81 0.1M
2024-02-07 27.82 27.84 27.64 27.79 0.1M
2024-02-06 27.79 27.79 27.58 27.70 0.3M
2024-02-05 27.75 27.75 27.59 27.71 0.3M
2024-02-02 27.62 27.76 27.54 27.70 0.1M
2024-02-01 27.94 27.94 27.35 27.53 0.1M
2024-01-31 27.42 27.58 27.33 27.40 0.1M
2024-01-30 27.67 27.68 27.51 27.60 0.2M
2024-01-29 27.62 27.69 27.51 27.68 0.2M
2024-01-26 27.60 27.64 27.50 27.56 0.6M
2024-01-25 27.71 27.78 27.53 27.61 0.6M
2024-01-24 27.70 27.78 27.56 27.63 0.1M
2024-01-23 27.56 27.58 27.43 27.57 0.1M
2024-01-22 27.59 27.63 27.41 27.50 0.4M
2024-01-19 27.36 27.49 27.28 27.48 0.2M
2024-01-18 27.21 27.27 27.11 27.25 0.2M
2024-01-17 27.09 27.09 26.88 27.07 0.2M
2024-01-16 27.15 27.18 27.00 27.14 0.1M
2024-01-12 27.22 27.22 27.07 27.17 0.1M
2024-01-11 27.17 27.17 26.89 27.12 0.1M
2024-01-10 27.03 27.13 26.97 27.10 0.2M
2024-01-09 26.91 27.04 26.84 27.01 0.1M
2024-01-08 26.74 26.97 26.72 26.90 0.2M
2024-01-05 26.76 26.78 26.60 26.68 0.1M
2024-01-04 26.64 26.77 26.60 26.60 0.5M
2024-01-03 26.77 26.79 26.67 26.71 0.2M
2024-01-02 26.97 26.98 26.74 26.80 0.2M