FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)

BUFS
🏛️ Vereinigte Staaten →
22.43
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
2024-12-31 21.40 21.41 21.27 21.33 0.0M
2024-12-30 21.28 21.35 21.17 21.26 0.2M
2024-12-27 21.47 21.51 21.25 21.41 0.0M
2024-12-26 21.38 21.59 21.38 21.59 0.1M
2024-12-24 21.32 21.46 21.28 21.46 0.0M
2024-12-23 21.24 21.33 21.21 21.31 0.0M
2024-12-20 21.17 21.45 21.15 21.35 0.0M
2024-12-19 21.40 21.40 21.18 21.24 0.0M
2024-12-18 21.83 21.83 21.24 21.26 0.0M
2024-12-17 21.84 21.84 21.74 21.78 0.0M
2024-12-16 21.85 21.91 21.85 21.87 0.0M
2024-12-13 21.90 21.90 21.74 21.84 0.1M
2024-12-12 21.95 21.99 21.89 21.90 0.0M
2024-12-11 22.07 22.12 21.98 22.04 0.0M
2024-12-10 22.03 22.06 21.93 21.96 0.0M
2024-12-09 22.14 22.14 21.99 22.02 0.0M
2024-12-06 22.10 22.10 22.03 22.09 0.0M
2024-12-05 22.12 22.12 22.02 22.02 0.0M
2024-12-04 22.11 22.16 22.04 22.15 0.0M
2024-12-03 22.12 22.12 22.03 22.09 0.0M
2024-12-02 22.08 22.14 22.07 22.11 0.1M
2024-11-29 22.07 22.13 22.07 22.12 0.0M
2024-11-27 22.08 22.10 22.06 22.08 0.0M
2024-11-26 22.09 22.11 22.00 22.07 0.1M
2024-11-25 22.12 22.21 22.12 22.13 0.0M
2024-11-22 21.94 22.02 21.92 22.00 0.0M
2024-11-21 21.72 21.87 21.69 21.85 0.0M
2024-11-20 21.71 21.71 21.58 21.69 0.0M
2024-11-19 21.57 21.70 21.45 21.70 0.0M
2024-11-18 21.61 21.66 21.55 21.61 0.0M
2024-11-15 21.66 21.66 21.53 21.56 0.0M
2024-11-14 21.83 21.83 21.68 21.71 0.0M
2024-11-13 21.86 21.91 21.75 21.77 0.0M
2024-11-12 21.93 21.95 21.81 21.85 0.0M
2024-11-11 21.95 21.96 21.89 21.93 0.1M
2024-11-08 21.79 21.86 21.79 21.84 0.0M
2024-11-07 21.81 21.85 21.74 21.79 0.7M
2024-11-06 21.72 21.82 21.72 21.79 0.0M
2024-11-05 21.26 21.33 21.26 21.32 0.0M
2024-11-04 21.12 21.24 21.12 21.16 0.1M
2024-11-01 21.15 21.18 21.11 21.12 0.1M
2024-10-31 21.24 21.24 21.08 21.08 0.0M
2024-10-30 21.32 21.32 21.22 21.22 0.0M
2024-10-29 21.22 21.25 21.22 21.23 0.0M
2024-10-28 21.23 21.31 21.23 21.30 0.0M
2024-10-25 21.17 21.22 21.11 21.12 0.0M
2024-10-24 21.12 21.17 21.11 21.17 0.0M
2024-10-23 21.18 21.18 21.07 21.13 0.0M
2024-10-22 21.19 21.22 21.19 21.19 0.0M
2024-10-21 21.30 21.30 21.19 21.25 0.0M
2024-10-18 21.40 21.40 21.35 21.36 0.0M
2024-10-17 21.34 21.39 21.33 21.36 0.0M
2024-10-16 21.33 21.39 21.33 21.39 0.0M
2024-10-15 21.25 21.33 21.22 21.25 0.0M
2024-10-14 21.18 21.31 21.18 21.24 0.1M
2024-10-11 21.09 21.19 21.09 21.18 0.0M
2024-10-10 20.95 20.97 20.91 20.97 0.0M
2024-10-09 21.02 21.11 21.02 21.05 0.0M
2024-10-08 20.96 21.03 20.93 21.03 0.0M
2024-10-07 20.99 21.02 20.89 20.97 0.0M
2024-10-04 21.08 21.08 20.97 21.03 0.0M
2024-10-03 20.96 20.99 20.87 20.90 0.1M
2024-10-02 20.95 21.03 20.94 21.02 0.0M
2024-10-01 21.14 21.14 20.95 21.02 0.0M
2024-09-30 21.08 21.13 21.08 21.13 0.0M
2024-09-27 21.14 21.19 21.11 21.11 0.0M
2024-09-26 21.15 21.15 21.03 21.06 0.0M
2024-09-25 21.05 21.11 21.02 21.02 0.0M
2024-09-24 21.13 21.15 21.07 21.14 0.0M
2024-09-23 21.17 21.17 21.06 21.11 0.0M
2024-09-20 21.15 21.19 21.09 21.09 0.0M
2024-09-19 21.07 21.20 21.03 21.18 0.0M
2024-09-18 20.95 21.04 20.94 20.97 0.0M
2024-09-17 21.01 21.05 20.94 20.94 0.0M
2024-09-16 20.84 20.90 20.84 20.89 0.0M
2024-09-13 20.75 20.86 20.75 20.85 0.0M
2024-09-12 20.53 20.64 20.47 20.64 0.0M
2024-09-11 20.42 20.64 20.25 20.52 0.1M
2024-09-10 20.42 20.47 20.32 20.44 0.0M
2024-09-09 20.51 20.52 20.45 20.45 0.0M
2024-09-06 20.59 20.59 20.39 20.41 0.0M
2024-09-05 20.59 20.65 20.59 20.60 0.0M
2024-09-04 20.65 20.71 20.64 20.67 0.0M
2024-09-03 20.91 20.91 20.66 20.66 0.0M
2024-08-30 20.89 21.00 20.89 21.00 0.0M
2024-08-29 20.99 20.99 20.92 20.93 0.0M
2024-08-28 20.89 20.91 20.83 20.83 0.0M
2024-08-27 20.88 20.92 20.86 20.91 0.0M
2024-08-26 21.05 21.05 20.96 20.97 0.0M
2024-08-23 20.92 20.97 20.91 20.95 0.0M
2024-08-22 20.70 20.73 20.64 20.64 0.0M
2024-08-21 20.66 20.75 20.65 20.75 0.0M
2024-08-20 20.64 20.66 20.59 20.63 0.0M
2024-08-19 20.64 20.74 20.64 20.72 0.0M
2024-08-16 20.65 20.68 20.59 20.60 0.0M
2024-08-15 20.47 20.63 20.47 20.55 0.0M
2024-08-14 20.24 20.27 20.22 20.27 0.0M
2024-08-13 20.17 20.34 20.15 20.32 0.0M
2024-08-12 20.14 20.14 20.06 20.11 0.0M
2024-08-09 20.16 20.19 20.11 20.18 0.0M
2024-08-08 20.13 20.18 20.08 20.16 0.0M
2024-08-07 20.17 20.17 19.87 19.87 0.0M
2024-08-06 19.89 20.20 19.89 20.04 0.1M
2024-08-05 19.50 19.99 19.50 19.84 0.0M
2024-08-02 20.19 20.30 20.19 20.27 0.0M
2024-08-01 20.96 20.96 20.59 20.64 0.0M
2024-07-31 20.94 20.97 20.90 20.95 0.0M
2024-07-30 20.89 20.89 20.86 20.88 0.0M
2024-07-29 20.84 20.86 20.82 20.85 0.0M
2024-07-26 20.92 20.92 20.92 20.92 0.0M
2024-07-25 20.75 20.86 20.75 20.78 0.0M
2024-07-24 20.84 20.88 20.69 20.69 0.0M
2024-07-23 20.79 20.93 20.79 20.89 0.0M
2024-07-22 20.63 20.84 20.63 20.82 0.0M
2024-07-19 20.65 20.65 20.63 20.63 0.0M
2024-07-18 20.95 20.95 20.66 20.71 0.0M
2024-07-17 20.99 20.99 20.87 20.87 0.0M
2024-07-16 20.88 20.97 20.85 20.96 0.0M
2024-07-15 20.66 20.72 20.66 20.69 0.0M
2024-07-12 20.60 20.60 20.53 20.53 0.0M
2024-07-11 20.25 20.43 20.25 20.42 0.0M
2024-07-10 19.95 20.03 19.90 20.03 0.0M
2024-07-09 19.87 19.93 19.87 19.88 0.0M
2024-07-08 19.96 19.96 19.94 19.94 0.0M
2024-07-05 19.86 19.86 19.86 19.86 0.0M
2024-07-03 19.91 19.95 19.90 19.90 0.0M
2024-07-02 19.90 19.91 19.84 19.90 0.0M
2024-07-01 19.98 19.98 19.86 19.88 0.1M
2024-06-28 19.89 19.95 19.89 19.95 0.0M
2024-06-27 19.86 19.90 19.80 19.90 0.0M
2024-06-26 19.76 19.79 19.74 19.79 0.0M
2024-06-25 19.83 19.84 19.78 19.81 0.0M
2024-06-24 19.83 19.93 19.83 19.86 0.0M
2024-06-21 19.79 19.79 19.77 19.79 0.0M
2024-06-20 19.81 19.82 19.74 19.78 0.0M
2024-06-18 19.81 19.84 19.81 19.82 0.0M
2024-06-17 19.65 19.81 19.65 19.79 0.0M
2024-06-14 19.68 19.69 19.68 19.68 0.0M
2024-06-12 20.08 20.08 19.98 19.99 0.0M
2024-06-10 19.86 19.86 19.83 19.83 0.0M
2024-06-07 19.76 19.83 19.76 19.81 0.0M
2024-06-06 19.94 19.94 19.93 19.93 0.0M
2024-06-05 20.01 20.01 20.01 20.01 0.0M
2024-06-04 19.87 19.87 19.82 19.84 0.0M
2024-06-03 20.06 20.06 19.97 19.99 0.1M
2024-05-31 20.04 20.04 20.04 20.04 0.0M
2024-05-30 19.97 19.97 19.97 19.97 0.0M