FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ 美国 →
33.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.01 24.07 24.00 24.03 0.1M
2021-12-30 24.09 24.09 24.03 24.04 0.1M
2021-12-29 24.03 24.09 24.00 24.08 0.1M
2021-12-28 24.04 24.08 23.98 24.03 0.1M
2021-12-27 23.88 24.04 23.88 24.03 0.1M
2021-12-23 23.90 23.96 23.86 23.93 0.1M
2021-12-22 23.66 23.88 23.66 23.87 0.1M
2021-12-21 23.65 23.76 23.55 23.76 0.1M
2021-12-20 23.42 23.54 23.39 23.47 0.2M
2021-12-17 23.64 23.74 23.57 23.58 0.1M
2021-12-16 24.00 24.00 23.71 23.77 0.2M
2021-12-15 23.65 23.86 23.61 23.84 0.1M
2021-12-14 23.69 23.74 23.61 23.71 0.1M
2021-12-13 23.85 23.85 23.73 23.77 0.1M
2021-12-10 23.82 23.87 23.76 23.87 0.1M
2021-12-09 23.81 23.81 23.72 23.74 0.1M
2021-12-08 23.71 23.83 23.71 23.79 0.3M
2021-12-07 23.64 23.78 23.64 23.77 0.1M
2021-12-06 23.39 23.79 23.38 23.54 0.2M
2021-12-03 23.56 23.59 23.23 23.38 0.4M
2021-12-02 23.27 23.54 23.27 23.51 0.2M
2021-12-01 23.54 23.69 23.27 23.27 0.2M
2021-11-30 23.65 23.68 23.43 23.43 0.2M
2021-11-29 23.67 23.74 23.61 23.72 0.1M
2021-11-26 23.70 23.70 23.50 23.53 0.1M
2021-11-24 23.74 23.82 23.70 23.82 0.1M
2021-11-23 23.77 23.80 23.67 23.80 0.2M
2021-11-22 23.86 23.88 23.73 23.78 0.2M
2021-11-19 23.83 23.83 23.74 23.81 0.1M
2021-11-18 23.83 23.83 23.73 23.83 0.1M
2021-11-17 23.83 23.84 23.77 23.81 0.6M
2021-11-16 23.80 23.86 23.77 23.84 0.1M
2021-11-15 23.84 23.84 23.73 23.80 1.4M
2021-11-12 23.76 23.82 23.69 23.80 0.1M
2021-11-11 23.75 23.77 23.70 23.73 0.1M
2021-11-10 23.67 23.79 23.67 23.67 0.5M
2021-11-09 23.83 23.83 23.72 23.79 0.1M
2021-11-08 23.86 23.86 23.75 23.82 0.2M
2021-11-05 23.84 23.85 23.78 23.81 0.1M
2021-11-04 23.79 23.81 23.72 23.72 0.1M
2021-11-03 23.72 23.79 23.63 23.79 0.2M
2021-11-02 23.70 23.72 23.64 23.72 0.1M
2021-11-01 23.69 23.70 23.60 23.68 0.3M
2021-10-29 23.60 23.68 23.54 23.66 0.1M
2021-10-28 23.61 23.66 23.55 23.66 0.2M
2021-10-27 23.63 23.65 23.55 23.56 0.1M
2021-10-26 23.70 23.70 23.55 23.62 0.5M
2021-10-25 23.61 23.64 23.55 23.56 0.2M
2021-10-22 23.57 23.59 23.47 23.57 0.1M
2021-10-21 23.53 23.59 23.47 23.55 0.2M
2021-10-20 23.55 23.56 23.46 23.54 0.2M
2021-10-19 23.50 23.51 23.43 23.47 0.7M
2021-10-18 23.36 23.45 23.33 23.40 0.1M
2021-10-15 23.36 23.42 23.28 23.38 0.7M
2021-10-14 23.30 23.35 23.24 23.27 0.2M
2021-10-13 23.14 23.18 23.03 23.16 0.2M
2021-10-12 23.10 23.17 23.03 23.03 0.1M
2021-10-11 23.18 23.26 23.11 23.11 0.1M
2021-10-08 23.14 23.25 23.11 23.20 0.1M
2021-10-07 23.19 23.28 23.12 23.19 0.2M
2021-10-06 22.89 23.13 22.89 23.10 0.2M
2021-10-05 22.90 23.12 22.90 23.02 0.1M
2021-10-04 23.06 23.06 22.84 22.90 0.2M
2021-10-01 23.06 23.14 22.90 23.04 0.1M
2021-09-30 23.11 23.17 22.95 22.95 0.2M
2021-09-29 23.08 23.15 23.04 23.07 0.3M
2021-09-28 23.22 23.22 22.99 23.05 0.1M
2021-09-27 23.28 23.33 23.23 23.25 0.3M
2021-09-24 23.24 23.34 23.23 23.29 0.1M
2021-09-23 23.20 23.32 23.19 23.29 1.9M
2021-09-22 23.08 23.21 23.01 23.15 0.1M
2021-09-21 23.07 23.12 22.97 23.03 0.1M
2021-09-20 23.20 23.20 22.82 23.02 0.3M
2021-09-17 23.26 23.27 23.20 23.23 0.1M
2021-09-16 23.29 23.31 23.21 23.29 0.0M
2021-09-15 23.23 23.33 23.20 23.29 0.2M
2021-09-14 23.23 23.28 23.20 23.23 0.0M
2021-09-13 23.21 23.28 23.20 23.23 0.1M
2021-09-10 23.34 23.35 23.23 23.26 0.1M
2021-09-09 23.36 23.39 23.28 23.28 0.0M
2021-09-08 23.33 23.35 23.28 23.30 0.1M
2021-09-07 23.38 23.40 23.30 23.35 0.0M
2021-09-03 23.36 23.42 23.30 23.38 0.0M
2021-09-02 23.37 23.43 23.30 23.30 0.1M
2021-09-01 23.35 23.42 23.30 23.30 0.1M
2021-08-31 23.36 23.38 23.32 23.35 0.1M
2021-08-30 23.33 23.40 23.30 23.35 0.1M
2021-08-27 23.27 23.37 23.26 23.33 0.1M
2021-08-26 23.28 23.32 23.20 23.20 0.4M
2021-08-25 23.28 23.34 23.23 23.31 0.1M
2021-08-24 23.27 23.30 23.20 23.26 0.2M
2021-08-23 23.13 23.31 23.13 23.26 0.1M
2021-08-20 23.12 23.21 23.11 23.16 0.1M
2021-08-19 23.06 23.14 23.01 23.10 0.1M
2021-08-18 23.18 23.22 23.10 23.11 0.1M
2021-08-17 23.12 23.23 23.12 23.19 0.1M
2021-08-16 23.23 23.27 23.10 23.16 0.0M
2021-08-13 23.14 23.26 23.13 23.15 0.1M
2021-08-12 23.12 23.25 23.11 23.22 0.0M
2021-08-11 23.24 23.24 23.13 23.21 0.1M
2021-08-10 23.19 23.21 23.10 23.15 0.1M
2021-08-09 23.19 23.20 23.10 23.15 0.1M
2021-08-06 23.18 23.21 23.10 23.19 0.1M
2021-08-05 23.13 23.18 23.08 23.17 0.2M
2021-08-04 23.13 23.15 23.08 23.12 0.1M
2021-08-03 23.12 23.15 23.01 23.15 0.1M
2021-08-02 23.13 23.15 23.05 23.05 0.2M
2021-07-30 23.09 23.12 23.02 23.09 0.2M
2021-07-29 23.12 23.16 23.03 23.05 0.1M
2021-07-28 22.99 23.13 22.99 23.06 0.4M
2021-07-27 23.11 23.11 22.94 23.03 0.1M
2021-07-26 23.11 23.14 23.02 23.03 0.1M
2021-07-23 23.08 23.12 23.04 23.12 0.1M
2021-07-22 23.02 23.04 22.93 22.97 0.6M
2021-07-21 22.96 23.01 22.92 22.97 0.1M
2021-07-20 22.79 22.96 22.78 22.90 0.2M
2021-07-19 22.84 22.84 22.62 22.68 0.1M
2021-07-16 23.02 23.04 22.91 22.91 0.2M
2021-07-15 23.01 23.02 22.93 23.00 0.0M
2021-07-14 23.06 23.07 22.93 22.95 0.1M
2021-07-13 23.06 23.08 22.95 22.99 0.1M
2021-07-12 23.03 23.07 22.96 23.01 0.0M
2021-07-09 22.95 23.05 22.95 23.00 0.1M
2021-07-08 22.93 22.97 22.85 22.92 0.1M
2021-07-07 23.01 23.03 22.91 22.91 0.1M
2021-07-06 23.02 23.02 22.86 22.96 0.1M
2021-07-02 23.03 23.03 22.90 23.00 0.1M
2021-07-01 22.96 22.99 22.88 22.93 0.4M
2021-06-30 22.90 22.94 22.86 22.94 0.1M
2021-06-29 22.97 22.97 22.83 22.91 0.1M
2021-06-28 22.81 22.93 22.80 22.82 0.1M
2021-06-25 22.90 22.92 22.85 22.90 0.1M
2021-06-24 22.87 22.89 22.81 22.88 0.0M
2021-06-23 22.82 22.86 22.74 22.78 0.1M
2021-06-22 22.68 22.83 22.68 22.79 0.0M
2021-06-21 22.53 22.77 22.53 22.68 0.0M
2021-06-18 22.69 22.69 22.60 22.60 0.1M
2021-06-17 22.75 25.03 22.63 22.69 0.1M
2021-06-16 22.79 22.79 22.66 22.75 0.0M
2021-06-15 22.79 22.79 22.72 22.74 0.1M
2021-06-14 22.78 22.78 22.71 22.78 0.0M
2021-06-11 22.81 22.81 22.70 22.77 0.0M
2021-06-10 22.72 22.78 22.64 22.78 0.1M
2021-06-09 22.73 22.75 22.66 22.69 0.1M
2021-06-08 22.74 22.74 22.67 22.73 0.1M
2021-06-07 22.72 22.72 22.67 22.67 0.1M
2021-06-04 22.67 22.72 22.63 22.66 0.1M
2021-06-03 22.65 22.66 22.55 22.56 0.4M
2021-06-02 22.66 22.71 22.62 22.64 0.1M
2021-06-01 22.83 22.83 22.65 22.75 0.1M
2021-05-28 22.77 22.77 22.68 22.71 0.0M
2021-05-27 22.62 22.74 22.62 22.74 0.0M
2021-05-26 22.67 22.70 22.62 22.66 0.1M
2021-05-25 22.72 22.72 22.60 22.60 0.1M
2021-05-24 22.59 22.70 22.57 22.60 0.0M
2021-05-21 22.56 22.61 22.52 22.54 0.0M
2021-05-20 22.51 22.57 22.49 22.56 0.0M
2021-05-19 22.42 22.47 22.29 22.38 0.0M
2021-05-18 22.60 22.60 22.47 22.52 0.1M
2021-05-17 22.58 22.58 22.49 22.57 0.1M
2021-05-14 22.61 22.61 22.46 22.60 0.1M
2021-05-13 22.41 22.49 22.37 22.45 0.0M
2021-05-12 22.48 22.48 22.27 22.30 0.1M
2021-05-11 22.53 22.55 22.44 22.48 0.1M
2021-05-10 22.62 22.67 22.56 22.57 0.1M
2021-05-07 22.63 22.68 22.57 22.65 0.2M
2021-05-06 22.57 22.61 22.46 22.51 0.2M
2021-05-05 22.58 22.63 22.50 22.52 0.1M
2021-05-04 22.57 22.57 22.47 22.55 0.1M
2021-05-03 22.62 22.62 22.55 22.58 0.0M
2021-04-30 22.59 22.60 22.51 22.53 0.1M
2021-04-29 22.64 22.64 22.53 22.62 0.0M
2021-04-28 22.60 22.62 22.52 22.59 0.1M
2021-04-27 22.60 22.61 22.52 22.52 0.0M
2021-04-26 22.59 22.60 22.52 22.59 0.1M
2021-04-23 22.51 22.59 22.47 22.54 0.0M
2021-04-22 22.54 22.58 22.40 22.51 0.3M
2021-04-21 22.49 22.59 22.49 22.59 0.1M
2021-04-20 22.52 22.55 22.42 22.47 0.1M
2021-04-19 22.57 22.58 22.47 22.54 0.1M
2021-04-16 22.59 22.59 22.50 22.59 0.1M
2021-04-15 22.53 22.56 22.46 22.47 0.1M
2021-04-14 22.52 22.52 22.39 22.40 0.2M
2021-04-13 22.49 22.53 22.45 22.49 0.1M
2021-04-12 22.48 22.50 22.44 22.46 0.1M
2021-04-09 22.47 22.48 22.36 22.46 0.1M
2021-04-08 22.36 22.44 22.29 22.42 0.1M
2021-04-07 22.31 22.43 22.31 22.39 0.0M
2021-04-06 22.40 22.43 22.31 22.39 0.1M
2021-04-05 22.36 22.42 22.29 22.41 0.1M
2021-04-01 22.20 22.29 22.17 22.20 0.8M
2021-03-31 22.19 22.23 22.10 22.10 0.0M
2021-03-30 22.13 22.18 22.03 22.10 0.0M
2021-03-29 22.15 22.18 22.07 22.15 0.0M
2021-03-26 22.07 22.14 22.03 22.14 0.2M
2021-03-25 21.93 22.04 21.85 22.00 0.0M
2021-03-24 22.04 22.10 21.97 21.99 0.1M
2021-03-23 22.06 22.10 21.94 21.97 0.1M
2021-03-22 21.97 22.08 21.95 22.04 0.0M
2021-03-19 21.99 22.02 21.86 21.98 0.1M
2021-03-18 22.04 22.09 21.90 21.90 0.0M
2021-03-17 22.03 22.11 21.97 22.05 0.2M
2021-03-16 22.08 22.10 21.98 22.03 0.1M
2021-03-15 22.01 22.04 21.94 22.02 0.0M
2021-03-12 21.95 21.99 21.89 21.99 0.0M
2021-03-11 21.91 22.02 21.91 21.97 0.0M
2021-03-10 21.92 21.93 21.83 21.85 0.1M
2021-03-09 21.80 21.91 21.73 21.75 0.0M
2021-03-08 21.69 21.84 21.65 21.65 0.1M
2021-03-05 21.61 21.75 21.42 21.75 0.1M
2021-03-04 21.63 21.70 21.43 21.54 0.1M
2021-03-03 21.79 21.80 21.62 21.68 0.1M
2021-03-02 21.89 21.89 21.70 21.80 0.1M
2021-03-01 21.79 21.87 21.67 21.80 0.1M
2021-02-26 21.69 21.74 21.48 21.60 0.0M
2021-02-25 21.85 21.86 21.56 21.64 0.1M
2021-02-24 21.71 21.90 21.71 21.90 0.1M
2021-02-23 21.71 21.82 21.49 21.69 0.1M
2021-02-22 21.76 21.82 21.72 21.74 0.1M
2021-02-19 21.86 21.86 21.82 21.83 0.1M
2021-02-18 21.82 21.85 21.75 21.85 0.0M
2021-02-17 21.84 21.85 21.74 21.82 0.0M
2021-02-16 21.87 21.88 21.79 21.85 0.0M
2021-02-12 21.83 21.86 21.76 21.82 0.1M
2021-02-11 21.87 21.87 21.74 21.82 0.0M
2021-02-10 21.77 21.80 21.71 21.79 0.0M
2021-02-09 21.82 21.86 21.71 21.82 0.5M
2021-02-08 21.82 21.84 21.78 21.84 0.0M
2021-02-05 21.71 21.81 21.68 21.78 0.0M
2021-02-04 21.73 21.77 21.68 21.77 0.0M
2021-02-03 21.65 21.70 21.60 21.60 0.0M
2021-02-02 21.58 21.67 21.56 21.61 0.0M
2021-02-01 21.27 21.52 21.27 21.48 0.0M
2021-01-29 21.47 21.47 21.25 21.33 0.0M
2021-01-28 21.44 21.59 21.44 21.49 0.0M
2021-01-27 21.50 21.55 21.29 21.29 0.0M
2021-01-26 21.65 21.71 21.57 21.65 0.0M
2021-01-25 21.72 21.75 21.41 21.62 0.0M
2021-01-22 21.66 21.70 21.59 21.66 0.0M
2021-01-21 21.75 21.75 21.61 21.67 0.1M
2021-01-20 21.55 21.71 21.55 21.62 0.2M
2021-01-19 21.57 21.76 21.48 21.59 0.1M
2021-01-15 21.55 21.77 21.31 21.52 0.2M
2021-01-14 21.66 21.88 21.57 21.69 0.1M
2021-01-13 21.65 21.67 21.52 21.62 0.4M
2021-01-12 21.67 21.67 21.52 21.60 0.2M
2021-01-11 21.60 21.68 21.44 21.61 0.1M
2021-01-08 21.69 21.78 21.56 21.65 0.0M
2021-01-07 21.64 21.67 21.51 21.66 0.0M
2021-01-06 21.49 21.69 21.43 21.66 0.1M
2021-01-05 21.23 21.47 21.23 21.45 0.1M
2021-01-04 21.62 21.62 21.24 21.28 0.1M