FT Vest Buffered Allocation Defensive ETF (BUFT)

BUFT
🏛️ Vereinigte Staaten →
24.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 20.78 20.85 20.78 20.83 0.0M
2023-12-28 20.83 20.85 20.80 20.80 0.0M
2023-12-27 20.86 20.86 20.78 20.82 0.0M
2023-12-26 20.78 20.80 20.78 20.80 0.0M
2023-12-22 20.76 20.80 20.74 20.74 0.0M
2023-12-21 20.76 20.76 20.69 20.75 0.0M
2023-12-20 20.78 20.83 20.67 20.67 0.0M
2023-12-19 20.74 20.80 20.73 20.77 0.0M
2023-12-18 20.75 20.79 20.73 20.76 0.0M
2023-12-15 20.76 20.78 20.71 20.75 0.0M
2023-12-14 20.76 20.77 20.69 20.73 0.0M
2023-12-13 20.65 20.78 20.61 20.71 0.0M
2023-12-12 20.59 20.65 20.56 20.63 0.0M
2023-12-11 20.52 20.60 20.52 20.59 0.0M
2023-12-08 20.52 20.55 20.50 20.55 0.1M
2023-12-07 20.46 20.53 20.46 20.51 0.0M
2023-12-06 20.51 20.53 20.44 20.44 0.1M
2023-12-05 20.50 20.51 20.42 20.44 0.0M
2023-12-04 20.42 20.50 20.40 20.48 0.0M
2023-12-01 20.48 20.53 20.44 20.52 0.0M
2023-11-30 20.42 20.46 20.39 20.43 0.0M
2023-11-29 20.48 20.50 20.40 20.44 0.0M
2023-11-28 20.42 20.45 20.39 20.43 0.0M
2023-11-27 20.42 20.46 20.39 20.39 0.0M
2023-11-24 20.45 20.46 20.40 20.46 0.0M
2023-11-22 20.39 20.46 20.39 20.43 0.0M
2023-11-21 20.44 20.44 20.35 20.37 0.0M
2023-11-20 20.34 20.45 20.34 20.40 0.0M
2023-11-17 20.28 20.36 20.27 20.32 0.1M
2023-11-16 20.25 20.32 20.25 20.30 0.0M
2023-11-15 20.34 20.34 20.28 20.29 0.0M
2023-11-14 20.24 20.30 20.19 20.27 0.0M
2023-11-13 19.99 20.06 19.99 20.02 0.0M
2023-11-10 19.91 20.06 19.91 20.06 0.0M
2023-11-09 19.92 20.00 19.87 19.87 0.0M
2023-11-08 19.95 20.00 19.91 19.97 0.0M
2023-11-07 19.91 19.99 19.89 19.95 0.0M
2023-11-06 19.88 19.92 19.86 19.92 0.0M
2023-11-03 19.83 19.94 19.83 19.87 0.0M
2023-11-02 19.65 19.79 19.65 19.79 0.1M
2023-11-01 19.56 19.58 19.47 19.58 0.0M
2023-10-31 19.38 19.46 19.37 19.46 0.0M
2023-10-30 19.36 19.40 19.31 19.40 0.0M
2023-10-27 19.32 19.37 19.21 19.23 0.0M
2023-10-26 19.38 19.41 19.33 19.34 0.0M
2023-10-25 19.53 19.60 19.43 19.46 0.0M
2023-10-24 19.63 19.65 19.57 19.65 0.0M
2023-10-23 19.58 19.65 19.51 19.51 0.0M
2023-10-20 19.67 19.67 19.56 19.56 0.1M
2023-10-19 19.78 19.87 19.73 19.73 0.0M
2023-10-18 19.87 19.91 19.79 19.81 0.0M
2023-10-17 19.91 20.00 19.86 19.97 0.0M
2023-10-16 19.96 20.00 19.95 19.99 0.0M
2023-10-13 19.88 19.88 19.82 19.86 0.0M
2023-10-12 19.97 19.97 19.83 19.91 0.0M
2023-10-11 19.90 19.96 19.89 19.95 0.0M
2023-10-10 19.87 19.99 19.86 19.94 0.0M
2023-10-09 19.68 19.87 19.68 19.85 0.7M
2023-10-06 19.56 19.81 19.56 19.78 0.0M
2023-10-05 19.67 19.67 19.53 19.63 0.0M
2023-10-04 19.54 19.63 19.50 19.61 0.0M
2023-10-03 19.60 19.60 19.49 19.53 0.0M
2023-10-02 19.69 19.70 19.65 19.70 0.0M
2023-09-29 19.80 19.82 19.67 19.69 0.0M
2023-09-28 19.59 19.77 19.59 19.75 0.0M
2023-09-27 19.65 19.72 19.55 19.65 0.0M
2023-09-26 19.80 19.80 19.61 19.65 0.0M
2023-09-25 19.78 19.83 19.77 19.82 0.0M
2023-09-22 19.85 19.88 19.75 19.75 0.0M
2023-09-21 19.90 19.93 19.80 19.80 0.0M
2023-09-20 20.10 20.14 19.99 19.99 0.0M
2023-09-19 20.10 20.11 20.00 20.10 0.0M
2023-09-18 20.08 20.13 20.06 20.09 0.0M
2023-09-15 20.12 20.14 20.05 20.11 0.0M
2023-09-14 20.11 20.20 20.11 20.20 0.0M
2023-09-13 20.09 20.13 20.08 20.13 0.1M
2023-09-12 20.13 20.13 20.05 20.09 0.0M
2023-09-11 20.16 20.16 20.07 20.11 0.0M
2023-09-08 20.01 20.09 20.01 20.05 0.0M
2023-09-07 19.97 20.04 19.97 20.02 0.0M
2023-09-06 20.08 20.09 20.02 20.05 0.0M
2023-09-05 20.18 20.18 20.10 20.10 0.0M
2023-09-01 20.15 20.16 20.09 20.11 0.0M
2023-08-31 20.07 20.15 20.07 20.10 0.0M
2023-08-30 20.08 20.11 20.05 20.06 0.0M
2023-08-29 19.94 20.06 19.94 20.06 0.0M
2023-08-28 19.90 19.94 19.88 19.92 0.0M
2023-08-25 19.81 19.90 19.75 19.85 0.1M
2023-08-24 19.92 19.92 19.79 19.80 0.0M
2023-08-23 19.81 19.95 19.81 19.90 0.0M
2023-08-22 19.86 19.86 19.80 19.83 0.0M
2023-08-21 19.78 19.87 19.76 19.85 0.0M
2023-08-18 19.73 19.78 19.71 19.78 0.0M
2023-08-17 19.83 19.85 19.74 19.75 0.0M
2023-08-16 19.89 19.95 19.83 19.85 0.0M
2023-08-15 19.95 19.96 19.87 19.91 0.0M
2023-08-14 19.98 20.01 19.97 19.99 0.0M
2023-08-11 19.88 19.97 19.88 19.95 0.0M
2023-08-10 20.04 20.04 19.94 19.94 0.0M
2023-08-09 19.96 20.01 19.92 19.95 0.0M
2023-08-08 19.91 20.02 19.91 20.01 0.0M
2023-08-07 19.99 20.06 19.98 20.00 0.0M
2023-08-04 20.00 20.06 19.95 19.95 0.0M
2023-08-03 19.93 20.01 19.93 19.99 0.0M
2023-08-02 19.99 20.05 19.97 19.97 0.1M
2023-08-01 20.05 20.13 20.05 20.11 0.0M
2023-07-31 20.11 20.15 20.08 20.11 0.0M
2023-07-28 20.14 20.15 20.08 20.13 0.0M
2023-07-27 20.13 20.15 20.01 20.05 0.0M
2023-07-26 20.10 20.15 20.06 20.11 0.0M
2023-07-25 20.06 20.14 20.05 20.10 0.0M
2023-07-24 20.05 20.07 20.05 20.05 0.0M
2023-07-21 20.05 20.12 20.03 20.03 0.0M
2023-07-20 20.11 20.11 20.01 20.01 0.0M
2023-07-19 20.08 20.09 20.05 20.05 0.0M
2023-07-18 20.05 20.09 20.01 20.05 0.0M
2023-07-17 19.97 20.03 19.97 20.00 0.0M
2023-07-14 20.01 20.02 19.97 19.97 0.0M
2023-07-13 20.03 20.03 19.96 20.00 0.0M
2023-07-12 19.93 19.97 19.91 19.95 0.0M
2023-07-11 19.81 19.87 19.81 19.85 0.0M
2023-07-10 19.81 19.82 19.79 19.79 0.0M
2023-07-07 19.70 19.87 19.70 19.79 0.0M
2023-07-06 19.83 19.83 19.75 19.80 0.0M
2023-07-05 19.91 19.91 19.85 19.87 0.0M
2023-07-03 19.90 19.93 19.89 19.90 0.0M
2023-06-30 19.84 19.90 19.84 19.90 0.0M
2023-06-29 19.76 19.80 19.73 19.77 0.0M
2023-06-28 19.70 19.76 19.69 19.75 0.0M
2023-06-27 19.68 19.76 19.68 19.74 0.0M
2023-06-26 19.73 19.74 19.63 19.63 0.0M
2023-06-23 19.64 19.71 19.64 19.66 0.0M
2023-06-22 19.67 19.72 19.65 19.72 0.0M
2023-06-21 19.65 19.70 19.65 19.68 0.0M
2023-06-20 19.67 19.72 19.67 19.71 0.0M
2023-06-16 19.76 19.80 19.75 19.75 0.0M
2023-06-15 19.66 19.79 19.66 19.74 0.0M
2023-06-14 19.71 19.73 19.62 19.66 0.0M
2023-06-13 19.66 19.71 19.63 19.70 0.0M
2023-06-12 19.56 19.63 19.55 19.63 0.0M
2023-06-09 19.58 19.61 19.52 19.59 0.0M
2023-06-08 19.46 19.55 19.44 19.52 0.0M
2023-06-07 19.53 19.54 19.45 19.45 0.0M
2023-06-06 19.46 19.54 19.45 19.54 0.0M
2023-06-05 19.45 19.56 19.43 19.46 0.2M
2023-06-02 19.41 19.51 19.41 19.47 0.0M
2023-06-01 19.29 19.38 19.27 19.35 0.1M
2023-05-31 19.26 19.27 19.22 19.26 0.0M
2023-05-30 19.31 19.34 19.27 19.30 0.0M
2023-05-26 19.22 19.34 19.22 19.30 0.2M
2023-05-25 19.13 19.23 19.13 19.18 0.0M
2023-05-24 19.19 19.19 19.07 19.09 0.0M
2023-05-23 19.25 19.29 19.17 19.22 0.1M
2023-05-22 19.28 19.31 19.25 19.30 0.0M
2023-05-19 19.32 19.32 19.25 19.26 0.0M
2023-05-18 19.15 19.29 19.15 19.29 0.0M
2023-05-17 19.19 19.24 19.11 19.18 0.0M
2023-05-16 19.09 19.12 19.07 19.07 0.0M
2023-05-15 19.10 19.16 19.08 19.16 0.0M
2023-05-12 19.15 19.17 19.06 19.12 0.0M
2023-05-11 19.08 19.16 19.07 19.11 0.1M
2023-05-10 19.08 19.19 19.08 19.18 0.1M
2023-05-09 19.17 19.17 19.08 19.08 0.5M
2023-05-08 19.09 19.16 19.09 19.16 0.0M
2023-05-05 19.03 19.18 19.03 19.16 0.2M
2023-05-04 19.05 19.05 18.92 18.93 0.0M
2023-05-03 19.15 19.15 19.00 19.00 0.0M
2023-05-02 19.22 19.22 19.06 19.12 0.0M
2023-05-01 19.13 19.25 19.13 19.23 0.0M
2023-04-28 19.13 19.18 19.12 19.16 0.1M
2023-04-27 18.94 19.14 18.94 19.14 0.1M
2023-04-26 18.98 19.00 18.89 18.92 0.0M
2023-04-25 19.11 19.11 18.97 19.02 0.0M
2023-04-24 19.13 19.17 19.10 19.11 0.0M
2023-04-21 19.07 19.17 19.07 19.15 0.0M
2023-04-20 19.13 19.15 19.09 19.13 0.2M
2023-04-19 19.17 19.18 19.11 19.13 0.1M
2023-04-18 19.18 19.18 19.12 19.14 0.0M
2023-04-17 19.10 19.15 19.07 19.13 0.0M
2023-04-14 19.14 19.15 19.05 19.15 0.0M
2023-04-13 19.08 19.14 19.06 19.13 0.1M
2023-04-12 19.07 19.13 19.00 19.00 0.2M
2023-04-11 19.06 19.08 19.01 19.04 0.0M
2023-04-10 19.00 19.05 18.94 19.01 0.0M
2023-04-06 18.98 19.08 18.97 19.04 0.0M
2023-04-05 19.01 19.02 18.97 18.99 0.1M
2023-04-04 19.08 19.08 18.98 19.03 0.0M
2023-04-03 19.03 19.10 19.01 19.07 0.0M
2023-03-31 18.99 19.06 18.90 19.01 0.1M
2023-03-30 18.89 18.90 18.82 18.90 0.0M
2023-03-29 18.80 18.85 18.75 18.82 0.0M
2023-03-28 18.71 18.74 18.66 18.68 0.0M
2023-03-27 18.78 18.79 18.71 18.74 0.0M
2023-03-24 18.59 18.70 18.57 18.70 0.0M
2023-03-23 18.65 18.80 18.58 18.64 0.0M
2023-03-22 18.79 18.83 18.68 18.68 0.1M
2023-03-21 18.76 18.81 18.73 18.80 0.0M
2023-03-20 18.72 18.72 18.62 18.68 0.2M
2023-03-17 18.60 18.70 18.56 18.59 0.0M
2023-03-16 18.55 18.71 18.50 18.69 0.0M
2023-03-15 18.47 18.60 18.46 18.60 0.0M
2023-03-14 18.55 18.64 18.52 18.59 0.0M
2023-03-13 18.40 18.55 18.39 18.48 0.0M
2023-03-10 18.54 18.57 18.40 18.47 0.0M
2023-03-09 18.72 18.77 18.55 18.58 0.0M
2023-03-08 18.69 18.74 18.67 18.70 0.0M
2023-03-07 18.84 18.84 18.68 18.73 0.0M
2023-03-06 18.86 18.91 18.83 18.83 0.0M
2023-03-03 18.74 18.83 18.74 18.83 0.0M
2023-03-02 18.57 18.73 18.57 18.68 0.0M
2023-03-01 18.68 18.69 18.60 18.66 0.1M
2023-02-28 18.65 18.74 18.65 18.74 0.0M
2023-02-27 18.73 18.76 18.66 18.66 0.0M
2023-02-24 18.66 18.71 18.62 18.71 0.1M
2023-02-23 18.83 18.83 18.67 18.74 0.0M
2023-02-22 18.71 18.76 18.68 18.69 0.0M
2023-02-21 18.85 18.85 18.71 18.71 0.0M
2023-02-17 18.80 18.90 18.80 18.85 0.0M
2023-02-16 18.94 18.99 18.88 18.88 0.0M
2023-02-15 18.99 19.04 18.92 18.98 0.0M
2023-02-14 18.93 19.02 18.89 19.01 0.0M
2023-02-13 18.94 18.99 18.94 18.96 0.0M
2023-02-10 18.87 18.91 18.84 18.88 0.1M
2023-02-09 19.01 19.06 18.89 18.92 0.3M
2023-02-08 19.00 19.03 18.94 18.97 0.1M
2023-02-07 18.92 19.09 18.90 19.02 0.1M
2023-02-06 18.98 18.99 18.90 18.92 0.1M
2023-02-03 19.06 19.11 19.03 19.03 0.0M
2023-02-02 19.09 19.14 19.02 19.06 0.1M
2023-02-01 18.85 19.00 18.83 18.96 0.0M
2023-01-31 18.76 18.87 18.76 18.86 0.0M
2023-01-30 18.86 18.86 18.77 18.79 0.0M
2023-01-27 18.77 18.93 18.77 18.84 0.1M
2023-01-26 18.79 18.87 18.74 18.80 0.0M
2023-01-25 18.69 18.79 18.68 18.74 0.0M
2023-01-24 18.75 18.80 18.73 18.79 0.0M
2023-01-23 18.63 18.82 18.63 18.77 0.0M
2023-01-20 18.58 18.72 18.58 18.72 0.0M
2023-01-19 18.61 18.63 18.55 18.61 0.1M
2023-01-18 18.73 18.77 18.63 18.65 0.0M
2023-01-17 18.74 18.75 18.68 18.68 0.0M
2023-01-13 18.63 18.75 18.63 18.69 0.0M
2023-01-12 18.66 18.74 18.64 18.73 0.1M
2023-01-11 18.67 18.71 18.61 18.71 0.0M
2023-01-10 18.55 18.61 18.53 18.57 0.1M
2023-01-09 18.56 18.66 18.53 18.53 0.0M
2023-01-06 18.51 18.59 18.39 18.53 0.0M
2023-01-05 18.41 18.45 18.38 18.40 0.0M
2023-01-04 18.45 18.52 18.42 18.46 0.3M
2023-01-03 18.43 18.47 18.41 18.42 0.0M