FT Vest Laddered International Moderate Buffer ETF (BUFY)

BUFY
🏛️ 美国 →
21.64
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
2025-09-26 21.58 21.65 21.58 21.64 0.0M
2025-09-25 21.55 21.57 21.50 21.55 0.0M
2025-09-24 21.61 21.65 21.58 21.62 0.0M
2025-09-23 21.67 21.70 21.65 21.66 0.0M
2025-09-22 21.71 21.71 21.61 21.69 0.0M
2025-09-19 21.66 21.68 21.64 21.67 0.0M
2025-09-18 21.67 21.71 21.65 21.69 0.0M
2025-09-17 21.66 21.70 21.61 21.65 0.0M
2025-09-16 21.70 21.70 21.64 21.67 0.0M
2025-09-15 21.65 21.70 21.64 21.68 0.0M
2025-09-12 21.64 21.66 21.60 21.65 0.0M
2025-09-11 21.66 21.68 21.63 21.67 0.0M
2025-09-10 21.59 21.60 21.58 21.58 0.0M
2025-09-09 21.59 21.59 21.52 21.56 0.0M
2025-09-08 21.55 21.60 21.55 21.59 0.1M
2025-09-05 21.46 21.51 21.46 21.49 0.0M
2025-09-04 21.40 21.44 21.38 21.44 0.0M
2025-09-03 21.34 21.36 21.31 21.34 0.0M
2025-09-02 21.29 21.36 21.25 21.34 0.1M
2025-08-29 21.46 21.46 21.42 21.45 0.0M
2025-08-28 21.49 21.51 21.47 21.50 0.0M
2025-08-27 21.35 21.46 21.35 21.44 0.0M
2025-08-26 21.42 21.48 21.42 21.46 0.0M
2025-08-25 21.58 21.58 21.48 21.50 0.0M
2025-08-22 21.52 21.62 21.52 21.59 0.0M
2025-08-21 21.47 21.48 21.44 21.44 0.0M
2025-08-20 21.52 21.52 21.48 21.52 0.0M
2025-08-19 21.49 21.50 21.46 21.50 0.0M
2025-08-18 21.44 21.47 21.43 21.46 0.0M
2025-08-15 21.49 21.49 21.46 21.46 0.0M
2025-08-14 21.36 21.43 21.35 21.43 0.0M
2025-08-13 21.41 21.42 21.39 21.41 0.0M
2025-08-12 21.29 21.36 21.26 21.35 0.0M
2025-08-11 21.26 21.26 21.20 21.21 0.0M
2025-08-08 21.25 21.29 21.23 21.26 0.1M
2025-08-07 21.16 21.20 21.13 21.20 0.0M
2025-08-06 21.06 21.12 21.06 21.10 0.0M
2025-08-05 21.02 21.03 20.99 21.01 0.0M
2025-08-04 21.00 21.03 20.97 21.01 0.0M
2025-08-01 20.87 20.87 20.77 20.85 0.0M
2025-07-31 20.98 20.98 20.86 20.86 0.0M
2025-07-30 21.03 21.07 20.96 20.98 0.0M
2025-07-29 21.07 21.10 21.05 21.07 0.0M
2025-07-28 21.12 21.13 21.05 21.08 0.0M
2025-07-25 21.22 21.32 21.20 21.29 0.0M
2025-07-24 21.29 21.32 21.26 21.26 0.0M
2025-07-23 21.23 21.35 21.23 21.33 0.0M
2025-07-22 21.05 21.12 21.04 21.09 0.0M
2025-07-21 21.05 21.09 21.01 21.03 0.0M
2025-07-18 21.04 21.04 20.95 20.97 0.0M
2025-07-17 20.99 21.02 20.92 20.99 0.0M
2025-07-16 20.92 21.00 20.92 20.96 0.0M
2025-07-15 20.87 20.98 20.87 20.92 0.0M
2025-07-14 21.05 21.08 21.01 21.02 0.0M
2025-07-11 21.00 21.09 21.00 21.06 0.0M
2025-07-10 21.14 21.18 21.06 21.18 0.0M
2025-07-09 21.14 21.15 21.04 21.13 0.0M
2025-07-08 21.00 21.09 21.00 21.04 0.0M
2025-07-07 21.06 21.06 20.99 21.02 0.0M
2025-07-03 21.09 21.10 21.04 21.07 0.0M
2025-07-02 21.02 21.10 21.01 21.10 0.1M
2025-07-01 21.05 21.07 21.00 21.07 0.0M
2025-06-30 21.03 21.10 21.00 21.09 0.0M
2025-06-27 21.06 21.10 21.02 21.05 0.0M
2025-06-26 20.95 21.00 20.92 20.98 0.0M
2025-06-25 20.87 20.88 20.82 20.84 0.0M
2025-06-24 20.86 20.93 20.86 20.93 0.0M
2025-06-23 20.62 20.78 20.62 20.76 0.0M
2025-06-20 20.79 20.79 20.71 20.71 0.0M
2025-06-18 20.80 20.87 20.80 20.80 0.0M
2025-06-17 20.89 20.89 20.78 20.79 0.0M
2025-06-16 21.02 21.08 20.94 20.94 0.0M
2025-06-13 20.92 21.00 20.91 20.92 0.0M
2025-06-12 21.05 21.07 21.05 21.06 0.0M
2025-06-11 21.02 21.02 20.96 20.96 0.0M
2025-06-10 21.02 21.03 20.95 20.99 0.0M
2025-06-09 20.93 21.02 20.93 20.96 0.0M
2025-06-06 20.97 20.97 20.93 20.95 0.1M
2025-06-05 20.96 20.96 20.89 20.92 0.0M
2025-06-04 20.92 20.96 20.91 20.91 0.0M
2025-06-03 20.85 20.87 20.83 20.85 0.0M
2025-06-02 20.83 20.93 20.83 20.93 0.0M
2025-05-30 20.81 20.82 20.70 20.81 0.0M
2025-05-29 20.82 20.82 20.76 20.78 0.0M
2025-05-28 20.77 20.77 20.70 20.72 0.0M
2025-05-27 20.89 20.89 20.85 20.86 0.0M
2025-05-23 20.62 20.73 20.59 20.68 0.0M
2025-05-22 20.61 20.73 20.61 20.67 0.0M
2025-05-21 20.80 20.83 20.71 20.72 0.0M
2025-05-20 20.73 20.78 20.73 20.78 0.0M
2025-05-19 20.63 20.72 20.62 20.72 0.0M
2025-05-16 20.53 20.58 20.51 20.58 0.0M
2025-05-15 20.51 20.56 20.51 20.56 0.0M
2025-05-14 20.46 20.47 20.40 20.40 0.0M
2025-05-13 20.40 20.50 20.40 20.47 0.0M
2025-05-12 20.44 20.45 20.34 20.43 0.0M
2025-05-09 20.38 20.40 20.31 20.36 0.0M
2025-05-08 20.35 20.35 20.31 20.31 0.0M
2025-05-07 20.38 20.40 20.30 20.35 0.0M
2025-05-06 20.40 20.44 20.38 20.41 0.0M
2025-05-05 20.46 20.46 20.38 20.42 0.0M
2025-05-02 20.38 20.43 20.37 20.41 0.0M
2025-05-01 20.21 20.24 20.15 20.18 0.0M
2025-04-30 20.11 20.22 20.10 20.22 0.0M
2025-04-29 20.24 20.26 20.21 20.24 0.0M
2025-04-28 20.12 20.21 20.12 20.20 0.0M
2025-04-25 20.05 20.12 20.05 20.12 0.0M
2025-04-24 20.01 20.07 19.99 20.07 0.0M
2025-04-23 20.01 20.01 19.87 19.87 0.0M
2025-04-22 19.88 19.91 19.82 19.86 0.0M
2025-04-21 19.68 19.68 19.55 19.63 0.0M
2025-04-17 19.62 19.72 19.62 19.65 0.0M
2025-04-16 19.63 19.64 19.54 19.54 0.0M
2025-04-15 19.65 19.65 19.57 19.57 0.0M
2025-04-14 19.43 19.56 19.43 19.47 0.0M
2025-04-11 19.21 19.35 19.18 19.35 0.0M
2025-04-10 19.09 19.15 18.93 19.12 0.0M
2025-04-09 18.67 19.27 18.61 19.27 0.0M
2025-04-08 18.93 18.93 18.52 18.61 0.0M
2025-04-07 18.60 18.75 18.60 18.63 0.0M
2025-04-04 19.03 19.09 18.80 18.85 0.0M
2025-04-03 19.70 19.70 19.56 19.56 0.0M
2025-04-02 19.72 19.79 19.72 19.79 0.0M
2025-04-01 19.77 19.78 19.72 19.78 0.0M
2025-03-31 19.70 19.77 19.66 19.76 0.0M
2025-03-28 19.90 19.90 19.84 19.88 0.0M
2025-03-27 19.96 19.99 19.94 19.98 0.0M
2025-03-26 20.03 20.04 19.91 19.96 0.0M
2025-03-25 20.10 20.12 20.06 20.12 0.1M
2025-03-24 20.05 20.05 19.96 20.03 0.0M
2025-03-21 20.02 20.03 19.99 20.02 0.0M
2025-03-20 20.06 20.10 20.06 20.10 0.0M
2025-03-19 20.15 20.25 20.12 20.21 0.0M
2025-03-18 20.11 20.19 20.11 20.15 0.0M
2025-03-17 20.16 20.16 20.16 20.16 0.0M
2025-03-14 20.00 20.02 20.00 20.02 0.0M
2025-03-13 19.79 19.80 19.74 19.78 0.0M
2025-03-12 19.85 19.87 19.81 19.87 0.0M
2025-03-11 19.83 19.83 19.68 19.79 0.0M
2025-03-10 19.87 19.87 19.72 19.84 0.0M
2025-03-07 19.97 20.16 19.97 20.16 0.0M
2025-03-06 20.11 20.14 20.00 20.04 0.0M
2025-03-05 20.04 20.16 20.04 20.15 0.0M
2025-03-04 19.73 19.92 19.67 19.84 0.0M
2025-03-03 19.90 19.96 19.77 19.85 0.0M
2025-02-28 19.66 19.69 19.60 19.69 0.0M
2025-02-27 19.76 19.76 19.65 19.66 0.0M
2025-02-26 19.90 19.90 19.78 19.82 0.0M
2025-02-25 19.77 19.80 19.72 19.80 0.0M
2025-02-24 19.73 19.73 19.66 19.66 0.0M
2025-02-21 19.75 19.75 19.66 19.68 0.0M
2025-02-20 19.67 19.75 19.67 19.75 0.0M
2025-02-19 19.71 19.71 19.63 19.67 0.0M
2025-02-18 19.82 19.83 19.80 19.83 0.0M
2025-02-14 19.74 19.74 19.72 19.72 0.0M
2025-02-13 19.67 19.69 19.65 19.69 0.0M
2025-02-12 19.39 19.56 19.39 19.56 0.0M
2025-02-11 19.48 19.51 19.45 19.51 0.0M
2025-02-10 19.42 19.47 19.42 19.47 0.0M
2025-02-07 19.40 19.41 19.39 19.39 0.0M
2025-02-06 19.49 19.50 19.47 19.50 0.0M
2025-02-05 19.39 19.45 19.39 19.44 0.0M
2025-02-04 19.31 19.33 19.31 19.33 0.0M
2025-02-03 19.17 19.22 19.17 19.21 0.0M
2025-01-31 19.45 19.45 19.32 19.34 0.0M
2025-01-30 19.40 19.48 19.39 19.43 0.0M
2025-01-29 19.30 19.32 19.27 19.30 0.0M
2025-01-28 19.35 19.35 19.23 19.28 0.0M
2025-01-27 19.28 19.33 19.26 19.33 0.0M
2025-01-24 19.32 19.32 19.28 19.29 0.0M
2025-01-23 19.17 19.24 19.17 19.24 0.0M
2025-01-22 19.16 19.18 19.15 19.15 0.0M
2025-01-21 19.12 19.19 19.12 19.19 0.0M
2025-01-17 18.99 18.99 18.97 18.97 0.0M
2025-01-16 18.90 18.95 18.90 18.92 0.0M
2025-01-15 18.89 18.89 18.85 18.87 0.0M
2025-01-14 18.75 18.79 18.75 18.79 0.0M
2025-01-13 18.74 18.78 18.73 18.77 0.0M
2025-01-10 18.85 18.85 18.75 18.77 0.1M
2025-01-08 18.86 18.92 18.86 18.92 0.0M
2025-01-07 18.96 18.96 18.93 18.94 0.0M
2025-01-06 18.94 18.99 18.94 18.95 0.0M
2025-01-03 18.84 18.86 18.82 18.85 0.0M
2025-01-02 18.83 18.83 18.79 18.81 0.0M