FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ Vereinigte Staaten →
33.33
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 26.64 26.64 26.50 26.57 0.8M
2023-12-28 26.63 26.63 26.57 26.60 0.8M
2023-12-27 26.59 26.60 26.51 26.60 0.9M
2023-12-26 26.42 26.57 26.42 26.55 0.9M
2023-12-22 26.52 26.53 26.39 26.48 1.2M
2023-12-21 26.43 26.44 26.30 26.44 1.3M
2023-12-20 26.52 26.53 26.27 26.28 1.0M
2023-12-19 26.49 26.52 26.43 26.52 1.1M
2023-12-18 26.45 26.46 26.39 26.44 1.0M
2023-12-15 26.38 26.40 26.32 26.36 1.2M
2023-12-14 26.43 26.43 26.26 26.38 1.0M
2023-12-13 26.10 26.34 26.07 26.33 0.8M
2023-12-12 25.99 26.08 25.92 26.08 2.3M
2023-12-11 25.94 25.97 25.90 25.96 0.7M
2023-12-08 25.82 25.94 25.81 25.90 0.9M
2023-12-07 25.80 25.85 25.74 25.84 1.0M
2023-12-06 25.89 25.89 25.69 25.71 1.1M
2023-12-05 25.73 25.81 25.69 25.77 2.0M
2023-12-04 25.74 25.78 25.67 25.74 1.4M
2023-12-01 25.74 25.90 25.71 25.88 0.7M
2023-11-30 25.72 25.78 25.64 25.76 0.7M
2023-11-29 25.80 25.84 25.65 25.65 0.9M
2023-11-28 25.68 25.76 25.62 25.65 1.4M
2023-11-27 25.69 25.72 25.65 25.69 0.6M
2023-11-24 25.72 25.72 25.66 25.72 0.3M
2023-11-22 25.72 25.74 25.63 25.69 0.6M
2023-11-21 25.64 25.65 25.56 25.63 1.2M
2023-11-20 25.48 25.70 25.48 25.67 0.8M
2023-11-17 25.52 25.55 25.42 25.52 1.0M
2023-11-16 25.48 25.50 25.39 25.46 0.8M
2023-11-15 25.49 25.53 25.41 25.46 1.1M
2023-11-14 25.27 25.47 25.27 25.42 0.8M
2023-11-13 25.02 25.09 24.93 25.06 0.8M
2023-11-10 24.90 25.08 24.77 25.07 0.8M
2023-11-09 24.99 24.99 24.71 24.71 0.9M
2023-11-08 24.94 24.94 24.80 24.88 0.8M
2023-11-07 24.86 24.94 24.80 24.91 0.6M
2023-11-06 24.84 24.87 24.76 24.85 0.4M
2023-11-03 24.76 24.87 24.72 24.80 0.9M
2023-11-02 24.38 24.65 24.38 24.64 1.6M
2023-11-01 24.15 24.38 24.08 24.29 0.8M
2023-10-31 24.00 24.10 23.90 24.08 1.4M
2023-10-30 23.89 24.04 23.81 23.97 0.7M
2023-10-27 23.84 23.92 23.68 23.71 0.4M
2023-10-26 23.99 24.02 23.78 23.84 0.7M
2023-10-25 24.21 24.21 24.02 24.06 1.0M
2023-10-24 24.29 24.36 24.18 24.31 0.8M
2023-10-23 24.23 25.19 24.06 24.18 0.6M
2023-10-20 24.43 24.47 24.21 24.22 0.6M
2023-10-19 24.58 24.72 24.41 24.42 0.5M
2023-10-18 24.83 24.83 24.57 24.62 0.9M
2023-10-17 24.77 24.96 24.68 24.88 0.9M
2023-10-16 24.79 24.92 24.76 24.88 0.7M
2023-10-13 24.84 24.88 24.61 24.68 1.0M
2023-10-12 24.92 24.92 24.66 24.77 0.9M
2023-10-11 24.87 24.90 24.75 24.88 0.8M
2023-10-10 24.75 24.92 24.68 24.80 0.8M
2023-10-09 24.47 24.86 24.45 24.70 1.2M
2023-10-06 24.27 24.64 24.17 24.54 0.8M
2023-10-05 24.35 24.40 24.19 24.37 1.2M
2023-10-04 24.19 24.39 24.17 24.39 0.9M
2023-10-03 24.39 24.45 24.17 24.23 1.6M
2023-10-02 24.42 24.53 24.35 24.48 0.9M
2023-09-29 24.69 24.70 24.42 24.49 0.5M
2023-09-28 24.41 24.59 24.35 24.54 0.5M
2023-09-27 24.45 24.54 24.24 24.40 0.8M
2023-09-26 24.57 24.58 24.38 24.42 0.7M
2023-09-25 24.58 24.70 24.50 24.70 0.6M
2023-09-22 24.72 24.77 24.60 24.61 0.6M
2023-09-21 24.87 24.87 24.61 24.65 0.6M
2023-09-20 25.22 25.22 24.94 24.94 0.7M
2023-09-19 25.17 25.17 25.01 25.15 0.5M
2023-09-18 25.19 25.24 25.11 25.19 0.4M
2023-09-15 25.37 25.37 25.14 25.17 0.5M
2023-09-14 25.35 25.42 25.25 25.41 0.5M
2023-09-13 25.17 25.30 25.15 25.20 0.6M
2023-09-12 25.23 25.30 25.18 25.21 0.4M
2023-09-11 25.31 25.33 25.22 25.32 0.3M
2023-09-08 25.19 25.25 25.14 25.19 0.7M
2023-09-07 25.11 25.19 25.03 25.12 0.6M
2023-09-06 25.31 25.31 25.10 25.21 0.7M
2023-09-05 25.34 25.39 25.31 25.34 0.5M
2023-09-01 25.45 25.52 25.32 25.35 0.6M
2023-08-31 25.42 25.45 25.36 25.37 0.8M
2023-08-30 25.37 25.42 25.30 25.39 1.5M
2023-08-29 25.08 25.35 25.00 25.27 0.4M
2023-08-28 24.99 25.07 24.93 25.00 0.9M
2023-08-25 24.82 24.97 24.72 24.93 0.4M
2023-08-24 25.13 25.13 24.79 24.79 0.9M
2023-08-23 24.89 25.07 24.86 25.00 0.8M
2023-08-22 25.00 25.00 24.79 24.84 0.5M
2023-08-21 24.76 24.91 24.72 24.89 0.4M
2023-08-18 24.67 24.84 24.64 24.78 0.5M
2023-08-17 24.95 25.01 24.74 24.76 0.3M
2023-08-16 25.06 25.11 24.91 24.91 0.5M
2023-08-15 25.23 25.23 25.03 25.06 0.6M
2023-08-14 25.16 25.28 25.07 25.28 0.4M
2023-08-11 25.14 25.22 25.05 25.18 0.6M
2023-08-10 25.31 25.40 25.11 25.17 0.7M
2023-08-09 25.30 25.30 25.12 25.17 0.8M
2023-08-08 25.30 25.31 25.11 25.29 0.7M
2023-08-07 25.31 25.39 25.25 25.38 0.4M
2023-08-04 25.42 25.43 25.16 25.20 0.4M
2023-08-03 25.28 25.36 25.17 25.27 0.8M
2023-08-02 25.50 25.50 25.27 25.28 0.7M
2023-08-01 25.60 25.60 25.50 25.57 0.6M
2023-07-31 25.65 25.65 25.55 25.62 0.5M
2023-07-28 25.52 25.63 25.52 25.57 0.6M
2023-07-27 25.64 25.69 25.35 25.43 0.6M
2023-07-26 25.50 25.59 25.43 25.51 0.5M
2023-07-25 25.43 25.59 25.43 25.52 0.7M
2023-07-24 25.43 25.54 25.41 25.51 0.3M
2023-07-21 25.52 25.52 25.37 25.42 0.4M
2023-07-20 25.52 25.53 25.36 25.38 1.1M
2023-07-19 25.53 25.58 25.45 25.53 0.9M
2023-07-18 25.35 25.52 25.33 25.45 0.5M
2023-07-17 25.34 25.42 25.26 25.37 0.4M
2023-07-14 25.37 25.39 25.26 25.26 0.4M
2023-07-13 25.18 25.52 25.18 25.32 1.0M
2023-07-12 25.15 25.24 25.10 25.18 0.4M
2023-07-11 24.87 25.04 24.86 25.03 0.9M
2023-07-10 24.87 24.91 24.77 24.91 0.5M
2023-07-07 24.82 25.05 24.78 24.79 0.3M
2023-07-06 24.90 24.92 24.74 24.86 0.8M
2023-07-05 25.02 25.13 24.97 25.05 1.4M
2023-07-03 25.00 25.12 24.98 25.08 0.2M
2023-06-30 24.97 25.12 24.93 25.04 0.4M
2023-06-29 24.74 24.85 24.68 24.80 0.3M
2023-06-28 24.72 24.80 24.64 24.77 0.3M
2023-06-27 24.58 24.77 24.53 24.74 0.6M
2023-06-26 24.62 24.68 24.53 24.54 0.2M
2023-06-23 24.61 24.69 24.57 24.62 0.5M
2023-06-22 24.67 24.77 24.59 24.76 0.3M
2023-06-21 24.80 24.80 24.60 24.68 0.2M
2023-06-20 24.81 24.81 24.66 24.76 0.5M
2023-06-16 25.00 25.00 24.81 24.85 0.3M
2023-06-15 24.69 24.97 24.69 24.85 0.3M
2023-06-14 24.68 24.77 24.53 24.70 0.3M
2023-06-13 24.55 24.70 24.55 24.65 1.0M
2023-06-12 24.42 24.55 24.36 24.50 0.3M
2023-06-09 24.41 24.47 24.32 24.39 1.3M
2023-06-08 24.31 24.37 24.19 24.35 0.4M
2023-06-07 24.35 24.37 24.17 24.17 0.7M
2023-06-06 24.17 24.31 24.16 24.30 0.4M
2023-06-05 24.33 24.37 24.20 24.25 0.2M
2023-06-02 24.17 24.32 24.08 24.29 0.4M
2023-06-01 23.88 24.12 23.75 24.02 0.8M
2023-05-31 23.89 24.03 23.73 23.80 0.5M
2023-05-30 24.04 24.07 23.88 23.95 0.3M
2023-05-26 23.75 23.97 23.75 23.91 0.2M
2023-05-25 23.62 23.73 23.56 23.64 0.3M
2023-05-24 23.54 23.60 23.47 23.55 0.4M
2023-05-23 23.84 23.88 23.64 23.68 0.4M
2023-05-22 23.91 23.95 23.82 23.88 0.2M
2023-05-19 23.97 23.98 23.79 23.88 0.4M
2023-05-18 23.73 23.92 23.65 23.87 0.5M
2023-05-17 23.54 23.76 23.51 23.73 1.3M
2023-05-16 23.59 23.61 23.48 23.52 0.3M
2023-05-15 23.50 23.64 23.48 23.64 0.2M
2023-05-12 23.62 23.66 23.43 23.59 0.3M
2023-05-11 23.55 23.63 23.48 23.60 0.6M
2023-05-10 23.50 23.67 23.42 23.61 0.3M
2023-05-09 23.55 23.65 23.49 23.65 0.3M
2023-05-08 23.66 23.70 23.54 23.67 0.4M
2023-05-05 23.49 23.65 23.44 23.62 1.1M
2023-05-04 23.30 23.37 23.23 23.30 0.6M
2023-05-03 23.59 23.69 23.41 23.43 0.3M
2023-05-02 23.74 23.74 23.38 23.56 0.5M
2023-05-01 23.77 23.84 23.68 23.76 0.3M
2023-04-28 23.50 23.79 23.50 23.71 0.2M
2023-04-27 23.40 23.64 23.32 23.57 0.4M
2023-04-26 23.37 23.41 23.24 23.24 0.3M
2023-04-25 23.45 23.52 23.31 23.34 0.6M
2023-04-24 23.60 23.63 23.48 23.62 1.2M
2023-04-21 23.63 23.63 23.51 23.61 1.1M
2023-04-20 23.60 23.70 23.50 23.60 0.9M
2023-04-19 23.62 23.75 23.56 23.68 0.3M
2023-04-18 23.68 23.87 23.56 23.69 0.5M
2023-04-17 23.61 23.68 23.51 23.66 0.2M
2023-04-14 23.62 23.66 23.47 23.62 0.1M
2023-04-13 23.46 23.66 23.40 23.59 0.1M
2023-04-12 23.53 23.60 23.35 23.43 0.2M
2023-04-11 23.47 23.56 23.44 23.50 0.3M
2023-04-10 23.33 23.54 23.29 23.43 1.1M
2023-04-06 23.33 23.49 23.28 23.39 0.2M
2023-04-05 23.36 23.46 23.30 23.42 0.3M
2023-04-04 23.57 23.57 23.36 23.45 0.3M
2023-04-03 23.41 23.54 23.41 23.54 0.3M
2023-03-31 23.20 23.47 23.20 23.47 0.5M
2023-03-30 23.27 23.30 23.15 23.25 1.0M
2023-03-29 23.01 23.16 23.00 23.16 0.2M
2023-03-28 22.91 22.94 22.80 22.89 0.1M
2023-03-27 22.98 23.05 22.88 22.94 0.3M
2023-03-24 22.72 22.94 22.64 22.94 0.2M
2023-03-23 22.79 23.05 22.69 22.83 0.2M
2023-03-22 23.05 23.19 22.73 22.73 0.2M
2023-03-21 22.98 23.06 22.86 23.00 0.1M
2023-03-20 22.62 22.85 22.62 22.83 0.4M
2023-03-17 22.84 22.84 22.57 22.68 0.3M
2023-03-16 22.44 22.88 22.44 22.87 0.4M
2023-03-15 22.47 22.59 22.30 22.59 0.3M
2023-03-14 22.58 22.74 22.47 22.68 0.2M
2023-03-13 22.29 22.62 22.15 22.36 0.5M
2023-03-10 22.65 22.72 22.29 22.39 0.5M
2023-03-09 23.01 23.05 22.60 22.65 0.2M
2023-03-08 22.90 23.04 22.85 22.98 0.4M
2023-03-07 23.14 23.20 22.90 22.94 0.1M
2023-03-06 23.22 23.29 23.14 23.20 0.1M
2023-03-03 23.01 23.19 22.96 23.19 0.2M
2023-03-02 22.66 22.94 22.66 22.91 0.1M
2023-03-01 22.83 22.86 22.72 22.80 0.2M
2023-02-28 22.89 22.95 22.82 22.87 0.4M
2023-02-27 23.00 23.05 22.81 22.89 0.2M
2023-02-24 22.83 22.88 22.68 22.84 0.1M
2023-02-23 23.00 23.05 22.82 23.02 0.3M
2023-02-22 22.96 23.03 22.85 22.93 0.1M
2023-02-21 23.07 23.17 22.89 22.95 0.2M
2023-02-17 23.26 23.27 23.11 23.27 0.2M
2023-02-16 23.31 23.44 23.26 23.30 0.3M
2023-02-15 23.37 23.50 23.29 23.50 0.1M
2023-02-14 23.33 23.51 23.27 23.45 0.1M
2023-02-13 23.31 23.44 23.25 23.44 0.1M
2023-02-10 23.20 23.29 23.14 23.29 0.2M
2023-02-09 23.68 23.68 23.16 23.23 0.2M
2023-02-08 23.40 23.48 23.29 23.36 0.1M
2023-02-07 23.31 23.56 23.24 23.53 0.1M
2023-02-06 23.29 23.35 23.23 23.30 0.1M
2023-02-03 23.41 23.58 23.31 23.43 0.3M
2023-02-02 23.53 23.60 23.43 23.58 0.2M
2023-02-01 23.14 23.45 23.06 23.31 0.3M
2023-01-31 22.99 23.22 22.98 23.22 0.6M
2023-01-30 23.03 23.15 22.76 23.00 0.1M
2023-01-27 23.06 23.25 23.06 23.19 0.1M
2023-01-26 23.03 23.13 22.92 23.10 0.4M
2023-01-25 22.76 22.99 22.68 22.99 0.2M
2023-01-24 22.93 23.16 22.77 22.95 0.4M
2023-01-23 22.78 23.05 22.78 22.99 0.3M
2023-01-20 22.59 22.81 22.49 22.80 0.2M
2023-01-19 22.55 22.61 22.41 22.53 0.1M
2023-01-18 22.85 23.00 22.60 22.60 0.2M
2023-01-17 22.84 22.92 22.79 22.86 0.1M
2023-01-13 22.65 22.88 22.65 22.82 0.4M
2023-01-12 22.81 22.85 22.62 22.81 0.2M
2023-01-11 22.62 22.74 22.52 22.70 0.3M
2023-01-10 22.42 22.55 22.34 22.55 0.1M
2023-01-09 22.47 22.64 22.37 22.43 0.3M
2023-01-06 22.24 22.45 22.09 22.38 0.1M
2023-01-05 22.11 22.17 22.00 22.08 0.1M
2023-01-04 22.18 22.34 22.08 22.20 0.4M
2023-01-03 22.28 22.30 21.97 22.14 0.3M