First Trust Cboe Vest Fund of Buffers (BUFR)

BUFR
🏛️ Estados Unidos →
33.33
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 33.31 33.34 33.31 33.32 28.1K
09:31 33.31 33.31 33.31 33.31 1.1K
09:32 33.31 33.31 33.31 33.31 0.6K
09:33 33.31 33.31 33.31 33.31 0.3K
09:34 33.30 33.31 33.30 33.31 0.5K
09:36 33.31 33.31 33.31 33.31 1.5K
09:37 33.30 33.30 33.30 33.30 3.0K
09:38 33.30 33.30 33.30 33.30 0.3K
09:40 33.29 33.29 33.29 33.28 2.0K
09:41 33.29 33.29 33.29 33.29 0.7K
09:42 33.29 33.29 33.29 33.28 0.4K
09:43 33.30 33.30 33.29 33.29 1.8K
09:44 33.28 33.29 33.28 33.29 6.6K
09:45 33.29 33.29 33.29 33.29 1.0K
09:46 33.28 33.29 33.28 33.29 0.5K
09:48 33.29 33.29 33.29 33.28 2.3K
09:49 33.28 33.28 33.28 33.28 0.6K
09:50 33.28 33.28 33.27 33.27 1.0K
09:51 33.28 33.28 33.27 33.27 0.3K
09:52 33.27 33.27 33.27 33.27 0.8K
09:53 33.28 33.28 33.28 33.28 3.5K
09:54 33.28 33.28 33.28 33.28 0.2K
09:55 33.27 33.27 33.27 33.27 1.8K
09:56 33.28 33.28 33.28 33.28 0.2K
09:57 33.28 33.28 33.28 33.28 0.4K
09:59 33.27 33.27 33.27 33.27 1.5K
10:00 33.28 33.28 33.28 33.28 12.4K
10:02 33.28 33.28 33.28 33.28 0.2K
10:04 33.29 33.29 33.29 33.29 1.7K
10:05 33.29 33.29 33.28 33.28 0.6K
10:06 33.28 33.28 33.28 33.28 2.2K
10:08 33.28 33.28 33.28 33.28 0.3K
10:09 33.27 33.28 33.27 33.28 4.4K
10:10 33.28 33.28 33.28 33.27 1.2K
10:12 33.28 33.28 33.28 33.28 1.1K
10:13 33.28 33.28 33.28 33.28 0.2K
10:14 33.28 33.28 33.28 33.28 0.2K
10:15 33.29 33.29 33.29 33.29 1.5K
10:16 33.29 33.29 33.29 33.29 0.5K
10:17 33.28 33.28 33.28 33.28 0.8K
10:20 33.29 33.29 33.29 33.29 0.2K
10:21 33.29 33.29 33.28 33.28 5.3K
10:22 33.29 33.29 33.29 33.29 1.0K
10:24 33.28 33.28 33.28 33.28 3.3K
10:26 33.29 33.29 33.29 33.29 0.3K
10:27 33.29 33.29 33.29 33.29 0.7K
10:28 33.29 33.29 33.29 33.29 0.9K
10:29 33.29 33.29 33.29 33.28 0.5K
10:30 33.29 33.29 33.29 33.29 0.6K
10:31 33.29 33.29 33.29 33.29 0.3K
10:32 33.29 33.29 33.29 33.29 0.6K
10:33 33.28 33.28 33.28 33.28 2.7K
10:34 33.28 33.28 33.28 33.28 0.8K
10:35 33.28 33.28 33.28 33.28 2.8K
10:36 33.29 33.29 33.29 33.28 1.0K
10:37 33.29 33.29 33.29 33.29 1.1K
10:38 33.29 33.29 33.29 33.29 1.9K
10:40 33.29 33.29 33.29 33.28 1.5K
10:41 33.29 33.29 33.29 33.29 0.4K
10:42 33.29 33.29 33.29 33.28 1.7K
10:43 33.29 33.29 33.29 33.29 1.2K
10:45 33.29 33.29 33.29 33.29 1.2K
10:46 33.28 33.29 33.28 33.29 1.4K
10:47 33.29 33.29 33.29 33.29 2.3K
10:48 33.29 33.30 33.29 33.30 2.9K
10:49 33.30 33.30 33.29 33.29 1.7K
10:50 33.30 33.30 33.30 33.30 0.9K
10:51 33.30 33.30 33.30 33.30 0.8K
10:52 33.29 33.29 33.29 33.29 1.4K
10:53 33.30 33.30 33.30 33.30 0.5K
10:54 33.30 33.30 33.29 33.29 5.2K
10:55 33.29 33.29 33.29 33.29 0.7K
10:56 33.29 33.29 33.29 33.28 0.2K
10:57 33.29 33.29 33.29 33.28 1.1K
10:58 33.29 33.29 33.29 33.28 1.5K
10:59 33.29 33.29 33.28 33.28 1.5K
11:00 33.29 33.29 33.29 33.29 0.1K
11:01 33.28 33.29 33.28 33.29 4.5K
11:02 33.28 33.28 33.28 33.28 0.5K
11:03 33.29 33.29 33.29 33.28 0.9K
11:04 33.29 33.29 33.29 33.29 0.3K
11:05 33.29 33.29 33.29 33.28 0.7K
11:06 33.28 33.28 33.28 33.29 16.4K
11:07 33.28 33.29 33.28 33.29 3.4K
11:08 33.29 33.29 33.29 33.29 3.6K
11:09 33.28 33.28 33.28 33.28 1.3K
11:10 33.28 33.29 33.28 33.28 5.2K
11:11 33.27 33.28 33.27 33.28 2.5K
11:12 33.28 33.28 33.28 33.28 0.6K
11:13 33.28 33.28 33.28 33.28 0.3K
11:14 33.28 33.28 33.28 33.28 0.4K
11:15 33.28 33.28 33.28 33.28 0.9K
11:16 33.28 33.28 33.27 33.27 1.0K
11:17 33.27 33.27 33.27 33.27 1.3K
11:20 33.28 33.28 33.27 33.28 4.0K
11:21 33.28 33.28 33.27 33.28 3.6K
11:22 33.28 33.28 33.28 33.28 6.5K
11:23 33.28 33.28 33.28 33.28 1.1K
11:24 33.27 33.28 33.27 33.28 1.5K
11:25 33.28 33.28 33.28 33.27 1.5K
11:27 33.28 33.28 33.28 33.28 0.8K
11:29 33.28 33.28 33.27 33.27 0.9K
11:30 33.27 33.28 33.27 33.28 3.7K
11:31 33.28 33.28 33.28 33.28 0.5K
11:32 33.28 33.28 33.28 33.28 1.9K
11:33 33.28 33.28 33.27 33.27 40.2K
11:34 33.28 33.28 33.27 33.27 3.6K
11:35 33.27 33.27 33.27 33.27 0.6K
11:36 33.27 33.27 33.27 33.27 1.5K
11:37 33.27 33.27 33.27 33.27 1.0K
11:38 33.27 33.27 33.27 33.27 3.1K
11:39 33.27 33.27 33.27 33.27 0.1K
11:40 33.27 33.27 33.27 33.27 0.8K
11:42 33.27 33.27 33.27 33.27 1.3K
11:43 33.27 33.27 33.27 33.27 0.4K
11:45 33.27 33.27 33.27 33.27 1.3K
11:46 33.26 33.27 33.25 33.25 4.4K
11:47 33.26 33.26 33.26 33.26 1.5K
11:48 33.26 33.26 33.26 33.26 0.1K
11:49 33.26 33.26 33.25 33.25 2.3K
11:50 33.25 33.25 33.25 33.25 0.9K
11:51 33.24 33.24 33.24 33.24 0.6K
11:52 33.24 33.24 33.24 33.24 2.7K
11:53 33.24 33.24 33.24 33.24 7.0K
11:54 33.24 33.24 33.24 33.24 0.1K
11:55 33.25 33.25 33.25 33.24 0.2K
11:56 33.23 33.23 33.23 33.23 1.9K
11:57 33.23 33.23 33.23 33.23 1.0K
11:58 33.24 33.24 33.23 33.23 1.6K
11:59 33.22 33.22 33.22 33.22 0.1K
12:00 33.22 33.22 33.22 33.22 1.4K
12:01 33.22 33.23 33.22 33.22 6.7K
12:02 33.21 33.21 33.21 33.21 4.4K
12:04 33.22 33.22 33.21 33.22 0.5K
12:05 33.22 33.22 33.22 33.22 2.3K
12:06 33.22 33.22 33.22 33.22 0.5K
12:07 33.22 33.22 33.22 33.22 3.3K
12:09 33.22 33.22 33.22 33.22 1.1K
12:10 33.22 33.22 33.21 33.21 2.0K
12:12 33.21 33.21 33.21 33.21 0.8K
12:13 33.21 33.21 33.20 33.20 1.2K
12:14 33.21 33.21 33.21 33.21 0.9K
12:18 33.22 33.22 33.22 33.22 2.1K
12:19 33.21 33.21 33.21 33.21 0.5K
12:20 33.22 33.22 33.21 33.21 0.8K
12:21 33.22 33.23 33.22 33.22 1.9K
12:22 33.23 33.23 33.23 33.23 0.9K
12:23 33.24 33.24 33.24 33.24 0.1K
12:24 33.23 33.23 33.23 33.23 0.7K
12:25 33.24 33.24 33.23 33.23 5.6K
12:26 33.23 33.23 33.23 33.23 0.8K
12:27 33.22 33.24 33.22 33.24 2.1K
12:28 33.24 33.24 33.24 33.24 0.6K
12:29 33.24 33.24 33.23 33.23 0.6K
12:30 33.24 33.24 33.24 33.24 0.1K
12:31 33.24 33.24 33.24 33.24 0.8K
12:32 33.23 33.23 33.23 33.23 1.0K
12:33 33.24 33.24 33.24 33.24 0.7K
12:34 33.23 33.23 33.23 33.23 0.2K
12:36 33.23 33.23 33.23 33.23 0.2K
12:38 33.24 33.24 33.24 33.24 0.2K
12:40 33.24 33.24 33.24 33.24 0.2K
12:41 33.24 33.24 33.24 33.24 0.5K
12:42 33.24 33.24 33.24 33.24 0.4K
12:43 33.24 33.24 33.24 33.24 1.4K
12:44 33.24 33.24 33.24 33.24 0.3K
12:46 33.23 33.23 33.23 33.23 1.2K
12:49 33.23 33.24 33.23 33.24 0.6K
12:50 33.23 33.24 33.23 33.23 5.5K
12:51 33.23 33.23 33.23 33.23 0.8K
12:52 33.23 33.23 33.22 33.22 6.4K
12:53 33.23 33.23 33.23 33.23 2.1K
12:54 33.23 33.23 33.23 33.23 0.5K
12:55 33.23 33.23 33.23 33.23 0.4K
12:56 33.23 33.23 33.23 33.23 1.8K
12:57 33.23 33.23 33.23 33.23 0.4K
13:01 33.23 33.23 33.23 33.23 1.5K
13:02 33.22 33.22 33.22 33.22 0.2K
13:03 33.22 33.23 33.22 33.23 4.3K
13:04 33.23 33.23 33.23 33.23 0.6K
13:05 33.23 33.23 33.23 33.23 0.2K
13:06 33.23 33.23 33.23 33.23 2.9K
13:07 33.23 33.24 33.23 33.24 5.6K
13:08 33.24 33.24 33.24 33.24 0.5K
13:09 33.24 33.24 33.24 33.24 1.2K
13:10 33.24 33.24 33.24 33.24 0.5K
13:13 33.24 33.26 33.24 33.24 3.0K
13:15 33.25 33.25 33.25 33.24 0.8K
13:16 33.25 33.25 33.25 33.24 0.6K
13:17 33.25 33.25 33.25 33.25 0.4K
13:19 33.25 33.25 33.25 33.25 0.5K
13:20 33.25 33.25 33.25 33.24 0.8K
13:23 33.25 33.25 33.25 33.25 0.5K
13:25 33.24 33.24 33.24 33.24 3.1K
13:26 33.25 33.25 33.25 33.25 1.7K
13:27 33.25 33.25 33.25 33.25 0.5K
13:28 33.25 33.25 33.25 33.25 0.9K
13:29 33.25 33.25 33.25 33.25 1.0K
13:30 33.25 33.25 33.25 33.25 0.7K
13:31 33.25 33.25 33.25 33.25 1.6K
13:32 33.25 33.25 33.24 33.24 1.4K
13:33 33.25 33.25 33.25 33.25 3.5K
13:34 33.26 33.26 33.26 33.26 0.6K
13:35 33.25 33.26 33.25 33.26 4.0K
13:36 33.26 33.26 33.26 33.26 1.9K
13:37 33.25 33.25 33.25 33.25 2.8K
13:39 33.25 33.25 33.25 33.24 2.0K
13:40 33.25 33.25 33.25 33.24 2.1K
13:41 33.24 33.24 33.24 33.24 2.6K
13:43 33.24 33.24 33.24 33.24 0.5K
13:46 33.24 33.24 33.23 33.23 3.0K
13:47 33.23 33.23 33.23 33.23 1.0K
13:49 33.23 33.23 33.23 33.23 0.7K
13:51 33.23 33.23 33.23 33.23 1.9K
13:52 33.23 33.23 33.22 33.22 1.1K
13:53 33.23 33.23 33.23 33.23 0.3K
13:54 33.23 33.23 33.23 33.23 1.8K
13:55 33.23 33.24 33.23 33.24 3.6K
13:56 33.23 33.23 33.23 33.23 1.9K
13:57 33.24 33.24 33.24 33.24 3.8K
14:00 33.24 33.24 33.24 33.24 0.3K
14:01 33.23 33.23 33.23 33.23 4.3K
14:06 33.23 33.23 33.23 33.23 0.4K
14:09 33.23 33.23 33.23 33.23 0.2K
14:10 33.23 33.23 33.23 33.23 0.6K
14:11 33.23 33.23 33.22 33.22 4.5K
14:13 33.22 33.22 33.22 33.22 1.4K
14:14 33.22 33.22 33.22 33.22 0.8K
14:16 33.24 33.24 33.24 33.24 2.6K
14:17 33.24 33.24 33.24 33.24 1.0K
14:18 33.24 33.24 33.24 33.24 1.2K
14:19 33.24 33.24 33.24 33.24 0.2K
14:20 33.24 33.24 33.23 33.23 0.8K
14:21 33.23 33.23 33.23 33.23 4.2K
14:22 33.23 33.23 33.23 33.23 1.6K
14:23 33.23 33.23 33.23 33.23 3.3K
14:27 33.22 33.23 33.22 33.22 3.3K
14:28 33.23 33.23 33.23 33.23 1.1K
14:29 33.23 33.23 33.22 33.22 0.4K
14:30 33.23 33.23 33.22 33.23 1.4K
14:31 33.23 33.23 33.23 33.23 1.8K
14:32 33.23 33.23 33.23 33.22 6.7K
14:33 33.23 33.23 33.23 33.23 0.4K
14:35 33.23 33.23 33.23 33.23 4.1K
14:37 33.24 33.24 33.24 33.24 5.0K
14:38 33.24 33.24 33.24 33.24 0.3K
14:40 33.24 33.24 33.24 33.24 30.2K
14:41 33.24 33.24 33.24 33.24 0.9K
14:42 33.23 33.23 33.23 33.23 0.8K
14:43 33.24 33.24 33.24 33.24 1.9K
14:45 33.24 33.24 33.24 33.24 1.0K
14:46 33.24 33.24 33.24 33.24 18.3K
14:47 33.25 33.25 33.25 33.24 2.8K
14:48 33.25 33.25 33.25 33.24 18.8K
14:49 33.25 33.25 33.25 33.24 0.6K
14:50 33.25 33.25 33.25 33.24 79.1K
14:51 33.24 33.24 33.24 33.24 0.8K
14:52 33.25 33.25 33.25 33.24 1.4K
14:53 33.25 33.25 33.24 33.24 9.9K
14:54 33.25 33.25 33.24 33.24 15.2K
14:55 33.25 33.25 33.25 33.25 6.7K
14:56 33.24 33.25 33.24 33.24 1.2K
14:57 33.25 33.25 33.25 33.25 5.3K
14:58 33.25 33.25 33.25 33.25 2.8K
14:59 33.25 33.25 33.25 33.24 2.9K
15:00 33.24 33.24 33.24 33.24 6.1K
15:01 33.25 33.25 33.25 33.25 7.0K
15:02 33.25 33.25 33.25 33.24 5.2K
15:03 33.25 33.25 33.25 33.25 0.3K
15:04 33.25 33.25 33.25 33.25 0.4K
15:05 33.25 33.25 33.25 33.25 1.7K
15:06 33.24 33.24 33.24 33.24 2.1K
15:07 33.25 33.25 33.25 33.25 9.5K
15:08 33.25 33.25 33.25 33.25 5.9K
15:09 33.25 33.25 33.25 33.24 0.8K
15:11 33.24 33.24 33.24 33.24 6.1K
15:14 33.24 33.25 33.24 33.25 0.9K
15:15 33.25 33.25 33.25 33.25 2.6K
15:16 33.25 33.25 33.25 33.25 0.5K
15:17 33.25 33.25 33.25 33.24 1.2K
15:18 33.25 33.25 33.25 33.25 1.5K
15:19 33.25 33.25 33.25 33.25 0.3K
15:21 33.25 33.25 33.25 33.25 1.4K
15:22 33.25 33.25 33.25 33.25 3.6K
15:23 33.25 33.25 33.24 33.25 2.8K
15:24 33.25 33.25 33.25 33.25 1.2K
15:25 33.25 33.25 33.25 33.24 0.5K
15:26 33.25 33.25 33.25 33.24 1.4K
15:27 33.25 33.25 33.25 33.24 8.7K
15:28 33.24 33.25 33.24 33.25 1.5K
15:29 33.25 33.25 33.24 33.24 2.6K
15:31 33.25 33.25 33.25 33.25 1.7K
15:32 33.25 33.25 33.25 33.25 18.1K
15:33 33.25 33.25 33.25 33.25 4.3K
15:34 33.26 33.26 33.26 33.26 2.4K
15:35 33.26 33.26 33.25 33.25 10.5K
15:37 33.25 33.25 33.24 33.25 2.2K
15:38 33.25 33.25 33.25 33.25 0.5K
15:39 33.25 33.25 33.24 33.24 1.8K
15:40 33.25 33.26 33.25 33.26 9.2K
15:41 33.26 33.26 33.26 33.26 2.0K
15:42 33.26 33.26 33.25 33.25 6.4K
15:43 33.26 33.26 33.26 33.26 0.4K
15:44 33.25 33.25 33.25 33.25 3.8K
15:45 33.26 33.26 33.26 33.26 4.1K
15:46 33.25 33.25 33.24 33.24 1.1K
15:47 33.25 33.26 33.25 33.26 14.0K
15:48 33.26 33.26 33.26 33.26 1.9K
15:49 33.26 33.26 33.26 33.26 1.9K
15:50 33.26 33.26 33.25 33.25 1.9K
15:51 33.26 33.26 33.25 33.26 1.2K
15:52 33.25 33.26 33.25 33.26 4.3K
15:53 33.26 33.26 33.26 33.26 0.3K
15:54 33.26 33.27 33.26 33.27 4.6K
15:55 33.27 33.27 33.26 33.26 8.5K
15:56 33.26 33.26 33.26 33.26 2.4K
15:57 33.26 33.26 33.25 33.26 5.0K
15:58 33.27 33.27 33.27 33.27 4.9K
15:59 33.27 33.27 33.27 33.27 29.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles