FT Vest Laddered Moderate Buffer ETF (BUFZ)

BUFZ
🏛️ 美国 →
25.86
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 25.87 25.87 25.80 25.86 0.2M
2025-09-25 25.74 25.81 25.74 25.80 0.1M
2025-09-24 25.87 25.87 25.78 25.82 0.1M
2025-09-23 25.85 25.87 25.81 25.83 0.1M
2025-09-22 25.87 25.89 25.80 25.88 0.1M
2025-09-19 25.91 25.91 25.81 25.89 0.1M
2025-09-18 25.84 25.85 25.79 25.81 0.1M
2025-09-17 25.80 25.81 25.72 25.80 0.1M
2025-09-16 25.83 25.83 25.76 25.77 0.1M
2025-09-15 25.81 25.83 25.77 25.81 0.1M
2025-09-12 25.74 25.79 25.73 25.78 0.1M
2025-09-11 25.73 25.78 25.72 25.78 0.1M
2025-09-10 25.68 25.74 25.65 25.67 0.0M
2025-09-09 25.67 25.67 25.61 25.64 0.1M
2025-09-08 25.69 25.69 25.61 25.66 0.1M
2025-09-05 25.69 25.69 25.56 25.62 0.1M
2025-09-04 25.53 25.64 25.53 25.63 0.2M
2025-09-03 25.53 25.55 25.49 25.52 0.1M
2025-09-02 25.38 25.49 25.36 25.46 0.3M
2025-08-29 25.61 25.61 25.52 25.53 0.1M
2025-08-28 25.60 25.63 25.53 25.62 0.2M
2025-08-27 25.50 25.59 25.50 25.58 0.1M
2025-08-26 25.50 25.60 25.47 25.52 0.3M
2025-08-25 25.49 25.55 25.47 25.47 0.1M
2025-08-22 25.38 25.57 25.38 25.53 0.2M
2025-08-21 25.39 25.41 25.34 25.37 0.1M
2025-08-20 25.40 25.44 25.32 25.42 0.6M
2025-08-19 25.46 25.48 25.40 25.44 0.1M
2025-08-18 25.48 25.51 25.45 25.50 0.2M
2025-08-15 25.48 25.51 25.47 25.47 0.1M
2025-08-14 25.48 25.51 25.45 25.50 0.1M
2025-08-13 25.51 25.51 25.46 25.47 0.1M
2025-08-12 25.40 25.47 25.37 25.47 0.2M
2025-08-11 25.36 25.41 25.34 25.36 0.1M
2025-08-08 25.34 25.39 25.32 25.38 0.1M
2025-08-07 25.33 25.37 25.23 25.26 0.1M
2025-08-06 25.20 25.31 25.20 25.29 0.1M
2025-08-05 25.28 25.28 25.18 25.19 0.1M
2025-08-04 25.18 25.27 25.13 25.27 0.1M
2025-08-01 25.12 25.12 25.00 25.09 0.1M
2025-07-31 25.38 25.38 25.23 25.24 0.0M
2025-07-30 25.32 25.35 25.22 25.27 2.3M
2025-07-29 25.41 25.41 25.28 25.31 0.1M
2025-07-28 25.35 25.35 25.31 25.35 0.2M
2025-07-25 25.37 25.37 25.27 25.34 0.4M
2025-07-24 25.27 25.39 25.24 25.33 0.6M
2025-07-23 25.22 25.27 25.16 25.26 0.1M
2025-07-22 25.13 25.19 25.10 25.17 0.0M
2025-07-21 25.17 25.20 25.13 25.15 0.0M
2025-07-18 25.16 25.16 25.09 25.14 0.2M
2025-07-17 25.09 25.15 25.05 25.13 0.1M
2025-07-16 25.02 25.08 24.93 25.07 0.1M
2025-07-15 25.08 25.09 24.99 24.99 0.1M
2025-07-14 25.03 25.08 25.01 25.05 0.3M
2025-07-11 25.05 25.09 24.98 25.04 0.3M
2025-07-10 25.08 25.15 25.00 25.08 0.1M
2025-07-09 25.06 25.09 24.97 25.06 0.1M
2025-07-08 24.99 25.02 24.91 24.97 0.1M
2025-07-07 25.03 25.03 24.89 24.99 0.1M
2025-07-03 25.01 25.07 25.01 25.05 0.1M
2025-07-02 24.87 24.97 24.86 24.97 0.1M
2025-07-01 24.90 24.95 24.85 24.92 0.1M
2025-06-30 24.92 24.93 24.86 24.93 0.1M
2025-06-27 24.84 24.89 24.79 24.88 0.0M
2025-06-26 24.75 24.82 24.75 24.81 0.1M
2025-06-25 24.74 24.74 24.67 24.72 0.1M
2025-06-24 24.68 24.73 24.62 24.71 0.1M
2025-06-23 24.40 24.58 24.38 24.56 0.5M
2025-06-20 24.52 24.52 24.38 24.43 0.2M
2025-06-18 24.47 24.53 24.43 24.45 0.1M
2025-06-17 24.51 24.54 24.42 24.44 0.2M
2025-06-16 24.51 24.62 24.51 24.56 0.1M
2025-06-13 24.42 24.53 24.38 24.38 0.2M
2025-06-12 24.46 24.59 24.46 24.55 0.1M
2025-06-11 24.59 24.62 24.50 24.54 0.1M
2025-06-10 24.47 24.57 24.47 24.53 0.2M
2025-06-09 24.50 24.54 24.43 24.46 0.5M
2025-06-06 24.47 24.54 24.43 24.50 0.2M
2025-06-05 24.46 24.47 24.31 24.34 0.1M
2025-06-04 24.43 24.45 24.38 24.41 0.1M
2025-06-03 24.34 24.43 24.32 24.40 0.1M
2025-06-02 24.23 24.33 24.15 24.29 0.1M
2025-05-30 24.19 24.28 24.10 24.26 0.1M
2025-05-29 24.32 24.32 24.17 24.25 0.1M
2025-05-28 24.24 24.29 24.16 24.16 0.0M
2025-05-27 24.16 24.27 24.13 24.27 0.1M
2025-05-23 23.93 24.04 23.91 23.95 0.0M
2025-05-22 24.10 24.16 24.02 24.08 0.1M
2025-05-21 24.17 24.30 24.05 24.05 0.0M
2025-05-20 24.31 24.33 24.24 24.29 0.1M
2025-05-19 24.22 24.35 24.17 24.33 0.1M
2025-05-16 24.28 24.35 24.18 24.30 0.1M
2025-05-15 24.12 24.25 24.10 24.24 0.0M
2025-05-14 24.18 24.20 24.11 24.17 0.1M
2025-05-13 24.11 24.21 24.09 24.16 0.1M
2025-05-12 23.97 24.05 23.90 23.98 0.1M
2025-05-09 23.61 23.67 23.56 23.60 0.0M
2025-05-08 23.62 23.75 23.56 23.61 0.0M
2025-05-07 23.50 23.54 23.40 23.54 0.1M
2025-05-06 23.44 23.55 23.41 23.41 0.3M
2025-05-05 23.53 23.67 23.51 23.54 0.1M
2025-05-02 23.62 23.69 23.56 23.66 0.1M
2025-05-01 23.51 23.58 23.46 23.46 0.1M
2025-04-30 23.20 23.37 23.06 23.37 0.1M
2025-04-29 23.19 23.38 23.19 23.37 0.1M
2025-04-28 23.30 23.32 23.14 23.28 0.6M
2025-04-25 23.14 23.29 23.13 23.24 0.1M
2025-04-24 22.95 23.20 22.95 23.18 0.0M
2025-04-23 22.98 23.10 22.88 22.93 0.1M
2025-04-22 22.58 22.77 22.56 22.73 0.2M
2025-04-21 22.48 22.54 22.28 22.40 0.1M
2025-04-17 22.76 22.83 22.63 22.71 0.1M
2025-04-16 22.77 22.91 22.54 22.64 0.1M
2025-04-15 23.03 23.11 22.94 22.99 0.1M
2025-04-14 23.12 23.12 22.90 23.02 0.1M
2025-04-11 22.60 22.90 22.54 22.84 0.1M
2025-04-10 22.86 22.86 22.31 22.64 0.1M
2025-04-09 21.85 23.18 21.85 23.06 0.2M
2025-04-08 22.66 22.69 21.80 21.98 0.1M
2025-04-07 21.84 22.58 21.65 22.19 0.5M
2025-04-04 22.65 22.65 22.20 22.21 0.1M
2025-04-03 23.26 23.27 22.99 23.01 0.1M
2025-04-02 23.43 23.72 23.42 23.63 0.1M
2025-04-01 23.49 23.60 23.39 23.57 0.1M
2025-03-31 23.30 23.52 23.27 23.50 0.1M
2025-03-28 23.69 23.69 23.41 23.44 0.1M
2025-03-27 23.71 23.80 23.66 23.71 0.1M
2025-03-26 23.90 23.91 23.67 23.75 0.1M
2025-03-25 23.88 23.93 23.84 23.87 0.3M
2025-03-24 23.80 23.90 23.80 23.87 0.1M
2025-03-21 23.52 23.67 23.48 23.64 0.1M
2025-03-20 23.59 23.74 23.58 23.63 0.2M
2025-03-19 23.56 23.76 23.52 23.67 0.1M
2025-03-18 23.61 23.61 23.46 23.51 0.1M
2025-03-17 23.55 23.71 23.55 23.66 0.1M
2025-03-14 23.39 23.56 23.36 23.55 0.2M
2025-03-13 23.47 23.47 23.21 23.22 0.1M
2025-03-12 23.55 23.55 23.30 23.40 0.3M
2025-03-11 23.46 23.52 23.26 23.38 0.2M
2025-03-10 23.59 23.65 23.35 23.47 0.1M
2025-03-07 23.70 23.86 23.61 23.84 0.1M
2025-03-06 23.86 23.91 23.68 23.78 0.2M
2025-03-05 23.79 24.03 23.75 23.95 0.1M
2025-03-04 23.90 24.03 23.74 23.86 0.1M
2025-03-03 24.25 24.26 23.91 24.00 0.1M
2025-02-28 24.03 24.21 23.97 24.21 0.0M
2025-02-27 24.27 24.27 23.97 24.02 0.2M
2025-02-26 24.23 24.29 24.16 24.20 0.6M
2025-02-25 24.26 24.26 24.09 24.21 0.1M
2025-02-24 24.35 24.35 24.21 24.26 0.1M
2025-02-21 24.45 24.45 24.24 24.30 0.2M
2025-02-20 24.46 24.46 24.35 24.44 0.2M
2025-02-19 24.43 24.47 24.37 24.46 0.4M
2025-02-18 24.71 24.71 24.37 24.44 0.4M
2025-02-14 24.43 24.43 24.37 24.42 0.1M
2025-02-13 24.35 24.41 24.31 24.41 0.2M
2025-02-12 24.26 24.34 24.25 24.32 0.2M
2025-02-11 24.31 24.36 24.29 24.35 0.1M
2025-02-10 24.33 24.35 24.29 24.34 0.1M
2025-02-07 24.31 24.37 24.25 24.25 0.1M
2025-02-06 24.38 24.38 24.28 24.34 0.3M
2025-02-05 24.28 24.32 24.20 24.32 0.2M
2025-02-04 24.21 24.28 24.18 24.27 0.1M
2025-02-03 24.13 24.24 24.07 24.19 0.2M
2025-01-31 24.30 24.37 24.21 24.21 0.2M
2025-01-30 24.31 24.33 24.22 24.30 0.1M
2025-01-29 24.29 24.29 24.20 24.23 0.8M
2025-01-28 24.22 24.30 24.18 24.29 0.1M
2025-01-27 24.14 24.21 24.12 24.21 0.2M
2025-01-24 24.31 24.36 24.28 24.28 0.1M
2025-01-23 24.26 24.35 24.26 24.30 0.1M
2025-01-22 24.25 24.32 24.25 24.27 0.1M
2025-01-21 24.25 24.26 24.15 24.26 0.1M
2025-01-17 24.12 24.19 24.12 24.15 0.1M
2025-01-16 24.09 24.11 24.04 24.08 0.1M
2025-01-15 24.04 24.09 24.00 24.09 0.1M
2025-01-14 23.94 23.94 23.81 23.90 0.2M
2025-01-13 23.72 23.89 23.72 23.84 0.1M
2025-01-10 23.97 23.97 23.77 23.86 0.1M
2025-01-08 24.00 24.01 23.90 24.01 0.0M
2025-01-07 24.07 24.07 23.94 23.94 0.0M
2025-01-06 24.06 24.13 24.03 24.05 0.1M
2025-01-03 23.92 24.04 23.92 23.98 0.1M
2025-01-02 24.01 24.01 23.81 23.91 0.2M