FT Vest Laddered Deep Buffer ETF (BUFD)

BUFD
🏛️ États-Unis →
27.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 27.48 27.57 27.47 27.57 0.3M
2025-09-25 27.48 27.50 27.41 27.46 0.2M
2025-09-24 27.57 27.57 27.47 27.51 0.2M
2025-09-23 27.59 27.77 27.49 27.54 0.2M
2025-09-22 27.56 27.66 27.54 27.59 0.5M
2025-09-19 27.53 27.60 27.52 27.53 0.2M
2025-09-18 27.57 27.61 27.49 27.54 0.2M
2025-09-17 27.50 27.73 27.38 27.48 0.2M
2025-09-16 27.52 27.53 27.47 27.49 0.2M
2025-09-15 27.54 27.54 27.46 27.50 0.2M
2025-09-12 27.48 27.65 27.44 27.45 0.2M
2025-09-11 27.44 27.48 27.42 27.47 0.2M
2025-09-10 27.44 27.51 27.35 27.39 0.2M
2025-09-09 27.35 27.38 27.30 27.32 0.2M
2025-09-08 27.29 27.34 27.29 27.31 0.2M
2025-09-05 27.33 27.40 27.23 27.30 0.1M
2025-09-04 27.25 27.32 27.22 27.32 0.2M
2025-09-03 27.20 27.22 27.13 27.21 0.2M
2025-09-02 27.10 27.18 27.01 27.12 0.2M
2025-08-29 27.25 27.30 27.19 27.22 0.1M
2025-08-28 27.21 27.33 27.21 27.26 0.2M
2025-08-27 27.24 27.28 27.20 27.25 0.1M
2025-08-26 27.20 27.24 27.15 27.24 0.2M
2025-08-25 27.19 27.23 27.11 27.18 0.3M
2025-08-22 27.03 27.24 26.99 27.20 0.3M
2025-08-21 27.05 27.08 26.98 27.01 0.1M
2025-08-20 27.06 27.14 26.96 27.07 0.2M
2025-08-19 27.13 27.17 27.06 27.10 0.2M
2025-08-18 27.16 27.18 27.11 27.17 0.3M
2025-08-15 27.21 27.21 27.13 27.14 0.1M
2025-08-14 27.10 27.19 27.10 27.17 0.2M
2025-08-13 27.14 27.18 27.12 27.15 0.2M
2025-08-12 27.03 27.14 27.03 27.13 0.2M
2025-08-11 27.05 27.07 26.97 27.01 0.2M
2025-08-08 26.98 27.04 26.96 27.04 0.7M
2025-08-07 27.01 27.01 26.85 26.94 0.2M
2025-08-06 26.87 26.96 26.84 26.95 0.2M
2025-08-05 26.93 26.93 26.80 26.85 0.2M
2025-08-04 26.80 26.93 26.80 26.91 0.1M
2025-08-01 26.79 26.79 26.64 26.70 0.2M
2025-07-31 27.04 27.04 26.88 26.88 0.2M
2025-07-30 26.97 27.02 26.87 26.94 0.2M
2025-07-29 27.01 27.03 26.91 26.94 0.2M
2025-07-28 26.99 27.00 26.93 26.95 0.1M
2025-07-25 26.92 26.98 26.86 26.97 0.2M
2025-07-24 26.92 26.94 26.89 26.89 0.3M
2025-07-23 26.86 26.92 26.79 26.90 0.4M
2025-07-22 26.79 26.81 26.73 26.80 0.2M
2025-07-21 26.74 26.84 26.74 26.76 0.6M
2025-07-18 26.79 26.80 26.73 26.77 0.2M
2025-07-17 26.64 26.81 26.64 26.72 0.1M
2025-07-16 26.62 26.71 26.58 26.66 0.2M
2025-07-15 26.75 26.75 26.61 26.63 0.1M
2025-07-14 26.66 26.71 26.61 26.69 0.1M
2025-07-11 26.64 26.69 26.60 26.67 0.2M
2025-07-10 26.67 26.84 26.62 26.67 0.2M
2025-07-09 26.64 26.69 26.24 26.67 0.2M
2025-07-08 26.53 26.64 26.52 26.57 0.2M
2025-07-07 26.69 26.69 26.51 26.61 0.6M
2025-07-03 26.65 26.91 26.58 26.69 0.3M
2025-07-02 26.54 26.62 26.47 26.58 0.7M
2025-07-01 26.47 26.59 26.45 26.52 0.2M
2025-06-30 26.52 26.57 26.43 26.56 0.2M
2025-06-27 26.37 26.86 26.35 26.43 0.2M
2025-06-26 26.35 26.47 26.29 26.39 0.1M
2025-06-25 26.33 26.35 26.23 26.29 0.5M
2025-06-24 26.27 26.39 26.13 26.28 0.2M
2025-06-23 25.98 26.10 25.82 26.10 0.4M
2025-06-20 26.07 26.07 25.89 25.93 0.2M
2025-06-18 25.93 26.07 25.93 25.95 0.2M
2025-06-17 26.03 26.08 25.92 25.99 0.2M
2025-06-16 25.98 26.15 25.98 26.08 0.1M
2025-06-13 26.02 26.08 25.90 25.96 0.1M
2025-06-12 26.05 26.17 26.01 26.13 0.1M
2025-06-11 26.10 26.16 26.00 26.04 0.2M
2025-06-10 26.03 26.14 25.88 26.09 0.2M
2025-06-09 25.96 26.07 25.90 25.99 0.2M
2025-06-06 25.95 26.11 25.90 26.01 0.4M
2025-06-05 25.96 26.01 25.80 25.86 0.1M
2025-06-04 25.89 26.04 25.87 25.93 0.1M
2025-06-03 25.84 25.96 25.81 25.94 0.1M
2025-06-02 25.72 25.86 25.62 25.86 0.1M
2025-05-30 25.75 25.86 25.29 25.76 0.1M
2025-05-29 25.86 25.88 25.65 25.78 0.1M
2025-05-28 25.77 25.79 25.67 25.67 0.2M
2025-05-27 25.68 25.80 25.58 25.80 0.2M
2025-05-23 25.36 25.54 25.36 25.49 0.1M
2025-05-22 25.59 25.69 25.48 25.59 0.2M
2025-05-21 25.73 25.82 25.52 25.61 0.2M
2025-05-20 25.87 25.87 25.73 25.84 0.1M
2025-05-19 25.71 25.91 25.67 25.84 0.2M
2025-05-16 25.74 25.88 25.68 25.83 0.2M
2025-05-15 25.62 25.82 25.27 25.72 0.4M
2025-05-14 25.62 25.72 25.60 25.63 0.2M
2025-05-13 25.54 25.71 25.54 25.65 0.1M
2025-05-12 25.41 25.54 25.33 25.54 0.2M
2025-05-09 25.08 25.11 24.98 25.04 0.2M
2025-05-08 25.05 25.26 24.98 25.06 0.1M
2025-05-07 24.95 24.99 24.80 24.97 0.5M
2025-05-06 24.88 25.00 24.83 24.92 0.2M
2025-05-05 25.01 25.11 24.93 25.02 0.1M
2025-05-02 24.99 25.20 24.99 25.08 0.4M
2025-05-01 24.88 25.05 24.84 24.92 0.4M
2025-04-30 24.57 24.84 24.43 24.76 0.2M
2025-04-29 24.64 24.80 24.60 24.78 0.1M
2025-04-28 24.71 25.00 24.50 24.69 0.1M
2025-04-25 24.60 24.69 24.47 24.69 0.1M
2025-04-24 24.28 24.62 24.28 24.53 0.1M
2025-04-23 24.35 24.61 24.24 24.30 0.2M
2025-04-22 23.94 24.13 23.89 24.10 0.1M
2025-04-21 23.91 23.93 23.66 23.75 0.2M
2025-04-17 24.13 24.19 23.97 24.09 0.2M
2025-04-16 24.25 24.32 23.78 24.08 0.2M
2025-04-15 24.41 24.54 24.34 24.37 0.1M
2025-04-14 24.55 24.60 24.33 24.45 0.5M
2025-04-11 24.05 24.46 23.99 24.35 0.3M
2025-04-10 24.26 24.32 23.77 24.12 0.4M
2025-04-09 23.30 24.59 23.30 24.48 0.3M
2025-04-08 24.09 24.09 23.23 23.45 0.5M
2025-04-07 23.18 24.02 23.04 23.62 0.7M
2025-04-04 24.06 24.22 23.56 23.62 1.3M
2025-04-03 24.65 24.66 24.32 24.39 0.3M
2025-04-02 24.84 25.14 24.78 25.10 0.1M
2025-04-01 24.85 25.04 24.81 24.97 0.3M
2025-03-31 24.73 24.97 24.62 24.95 0.7M
2025-03-28 25.13 25.13 24.81 24.85 0.1M
2025-03-27 25.12 25.26 25.11 25.12 0.3M
2025-03-26 25.38 25.38 25.14 25.21 0.1M
2025-03-25 25.31 25.42 25.29 25.35 0.1M
2025-03-24 25.20 25.39 25.20 25.31 0.2M
2025-03-21 24.87 25.11 24.86 25.04 0.1M
2025-03-20 25.02 25.19 24.98 25.07 0.1M
2025-03-19 24.95 25.22 24.55 25.12 0.1M
2025-03-18 25.06 25.06 24.88 24.94 0.2M
2025-03-17 24.94 25.20 24.94 25.08 0.3M
2025-03-14 24.79 25.04 24.76 25.00 0.2M
2025-03-13 24.84 24.87 24.58 24.66 0.3M
2025-03-12 24.92 25.10 24.76 24.88 0.3M
2025-03-11 24.88 25.00 24.68 24.82 0.4M
2025-03-10 25.17 25.17 24.84 24.95 0.6M
2025-03-07 25.19 25.39 25.07 25.34 0.3M
2025-03-06 25.29 25.59 25.20 25.25 0.4M
2025-03-05 25.41 25.60 25.27 25.55 0.3M
2025-03-04 25.51 25.57 25.27 25.38 1.0M
2025-03-03 25.86 25.86 25.46 25.56 0.2M
2025-02-28 25.59 25.80 25.50 25.80 0.2M
2025-02-27 25.85 25.85 25.55 25.59 0.3M
2025-02-26 25.78 25.90 25.72 25.80 0.4M
2025-02-25 25.80 25.89 25.68 25.76 0.4M
2025-02-24 25.96 25.96 25.82 25.85 0.2M
2025-02-21 26.08 26.09 25.87 25.91 0.2M
2025-02-20 26.12 26.12 26.01 26.10 0.2M
2025-02-19 26.10 26.12 26.02 26.10 2.1M
2025-02-18 26.03 26.17 26.00 26.04 0.2M
2025-02-14 26.06 26.09 25.99 26.07 0.2M
2025-02-13 25.99 26.07 25.92 26.07 0.2M
2025-02-12 25.88 25.94 25.74 25.93 0.2M
2025-02-11 25.91 25.97 25.88 25.97 0.2M
2025-02-10 25.97 25.97 25.87 25.95 0.2M
2025-02-07 26.06 26.06 25.85 25.88 0.5M
2025-02-06 25.98 26.00 25.90 25.98 0.2M
2025-02-05 25.87 25.96 25.81 25.94 0.2M
2025-02-04 25.76 25.91 25.74 25.85 0.1M
2025-02-03 25.75 25.86 25.59 25.83 0.3M
2025-01-31 25.98 26.02 25.83 25.90 0.2M
2025-01-30 25.94 26.00 25.79 25.96 0.4M
2025-01-29 25.92 25.92 25.81 25.89 0.2M
2025-01-28 25.81 25.93 25.76 25.92 0.2M
2025-01-27 25.66 25.84 25.66 25.76 0.2M
2025-01-24 26.00 26.01 25.90 25.97 0.3M
2025-01-23 25.90 25.98 25.87 25.95 0.3M
2025-01-22 25.95 25.98 25.87 25.95 0.3M
2025-01-21 25.83 25.89 25.76 25.89 0.2M
2025-01-17 25.70 25.79 25.68 25.71 0.2M
2025-01-16 25.65 25.70 25.61 25.61 0.4M
2025-01-15 25.67 25.72 25.57 25.69 0.3M
2025-01-14 25.50 25.50 25.35 25.46 0.1M
2025-01-13 25.32 25.46 25.29 25.45 0.2M
2025-01-10 25.45 25.47 25.35 25.38 0.2M
2025-01-08 25.61 25.61 25.47 25.58 0.2M
2025-01-07 25.74 25.74 25.52 25.59 0.2M
2025-01-06 25.72 25.75 25.62 25.68 0.1M
2025-01-03 25.49 25.66 25.49 25.64 0.2M
2025-01-02 25.52 25.62 25.37 25.45 0.2M