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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 22.12 22.21 22.01 22.21 0.2M
2022-12-29 22.01 22.26 22.01 22.21 0.2M
2022-12-28 22.08 22.18 21.89 21.97 0.1M
2022-12-27 22.13 22.20 22.04 22.15 0.2M
2022-12-23 22.08 22.21 21.95 22.20 0.2M
2022-12-22 22.21 22.21 21.82 22.11 0.1M
2022-12-21 22.15 22.36 22.15 22.33 0.3M
2022-12-20 21.98 22.14 21.93 22.05 0.1M
2022-12-19 22.25 22.25 21.97 22.07 0.5M
2022-12-16 22.20 22.72 22.04 22.19 0.4M
2022-12-15 22.52 22.52 22.28 22.31 0.2M
2022-12-14 22.80 22.92 22.57 22.68 0.1M
2022-12-13 23.11 23.11 22.68 22.81 0.3M
2022-12-12 22.52 22.68 22.46 22.68 0.4M
2022-12-09 22.56 22.63 22.48 22.48 0.3M
2022-12-08 22.54 22.61 22.46 22.53 0.2M
2022-12-07 22.40 22.51 22.35 22.47 0.1M
2022-12-06 22.61 22.62 22.34 22.50 0.8M
2022-12-05 22.87 22.87 22.60 22.71 0.1M
2022-12-02 22.73 22.96 22.73 22.96 0.1M
2022-12-01 22.91 23.03 22.83 22.98 0.2M
2022-11-30 22.51 22.97 22.41 22.97 0.2M
2022-11-29 22.53 22.58 22.41 22.53 0.1M
2022-11-28 22.58 22.71 22.48 22.55 0.1M
2022-11-25 22.78 22.78 22.69 22.75 0.0M
2022-11-23 22.63 22.81 22.60 22.75 0.1M
2022-11-22 22.49 22.67 22.46 22.62 0.2M
2022-11-21 22.41 22.48 22.37 22.46 0.2M
2022-11-18 22.57 22.57 22.34 22.47 0.2M
2022-11-17 22.29 22.46 22.22 22.44 0.1M
2022-11-16 22.52 22.55 22.42 22.49 0.2M
2022-11-15 22.69 22.72 22.44 22.58 0.1M
2022-11-14 22.50 22.63 22.40 22.45 0.1M
2022-11-11 22.47 22.59 22.39 22.52 0.3M
2022-11-10 22.21 22.44 22.07 22.38 0.2M
2022-11-09 21.80 21.83 21.56 21.60 0.1M
2022-11-08 21.91 22.03 21.76 21.88 0.1M
2022-11-07 21.70 21.87 21.62 21.79 0.2M
2022-11-04 21.75 21.75 21.40 21.65 0.1M
2022-11-03 21.48 21.57 21.35 21.47 0.1M
2022-11-02 21.93 22.13 21.60 21.62 0.3M
2022-11-01 22.14 22.21 21.94 22.00 0.4M
2022-10-31 22.08 22.12 21.97 22.06 0.1M
2022-10-28 21.82 22.15 21.81 22.10 0.2M
2022-10-27 21.87 21.97 21.73 21.73 0.2M
2022-10-26 21.86 22.06 21.81 21.88 0.3M
2022-10-25 21.71 21.97 21.71 21.92 0.2M
2022-10-24 21.45 21.76 21.45 21.73 0.5M
2022-10-21 21.15 21.56 21.08 21.50 0.5M
2022-10-20 21.29 21.42 21.12 21.19 0.3M
2022-10-19 21.29 21.40 21.16 21.26 0.4M
2022-10-18 21.58 21.58 21.23 21.37 0.1M
2022-10-17 21.08 21.26 21.08 21.19 0.2M
2022-10-14 21.30 21.34 20.77 20.84 0.2M
2022-10-13 20.48 21.25 20.43 21.18 0.1M
2022-10-12 20.87 20.93 20.78 20.80 0.3M
2022-10-11 20.88 21.04 20.72 20.85 0.6M
2022-10-10 21.06 21.08 20.80 20.92 0.2M
2022-10-07 21.34 21.34 20.95 21.09 0.1M
2022-10-06 21.58 21.67 21.45 21.50 0.2M
2022-10-05 21.53 21.74 21.39 21.67 0.6M
2022-10-04 21.50 21.71 21.50 21.65 0.3M
2022-10-03 20.98 21.32 20.91 21.23 0.5M
2022-09-30 21.03 21.18 20.84 20.84 0.2M
2022-09-29 21.18 21.18 20.90 21.01 0.1M
2022-09-28 21.12 21.40 21.01 21.33 1.1M
2022-09-27 21.23 21.35 20.94 21.08 0.1M
2022-09-26 21.18 21.33 21.02 21.11 0.1M
2022-09-23 21.33 21.36 21.04 21.21 0.3M
2022-09-22 21.63 21.65 21.45 21.52 0.3M
2022-09-21 21.94 22.12 21.64 21.66 0.3M
2022-09-20 21.92 21.94 21.75 21.86 0.2M
2022-09-19 21.76 22.08 21.76 22.08 0.1M
2022-09-16 21.88 21.96 21.78 21.92 0.3M
2022-09-15 22.11 22.26 22.00 22.03 0.1M
2022-09-14 22.22 22.26 22.09 22.18 0.1M
2022-09-13 22.50 22.50 22.10 22.11 0.1M
2022-09-12 22.73 22.78 22.63 22.75 0.2M
2022-09-09 22.47 22.67 22.47 22.66 0.1M
2022-09-08 22.27 22.45 22.19 22.39 0.2M
2022-09-07 22.07 22.35 22.05 22.35 0.1M
2022-09-06 22.19 22.19 21.97 22.08 0.1M
2022-09-02 22.44 22.46 22.03 22.14 0.1M
2022-09-01 22.15 22.28 21.99 22.21 0.2M
2022-08-31 22.39 22.42 22.17 22.22 0.4M
2022-08-30 22.47 22.50 22.22 22.33 0.1M
2022-08-29 22.39 22.55 22.38 22.46 0.1M
2022-08-26 22.95 23.00 22.46 22.56 0.1M
2022-08-25 22.80 22.96 22.80 22.95 0.1M
2022-08-24 22.77 22.83 22.70 22.75 0.3M
2022-08-23 22.79 22.83 22.72 22.74 0.4M
2022-08-22 22.85 22.88 22.64 22.72 0.6M
2022-08-19 23.14 23.14 23.02 23.10 2.2M
2022-08-18 23.21 23.27 23.14 23.23 0.2M
2022-08-17 23.17 23.25 23.11 23.21 0.1M
2022-08-16 23.24 23.33 23.18 23.29 0.1M
2022-08-15 23.08 23.31 23.08 23.27 0.3M
2022-08-12 23.05 23.18 23.03 23.15 0.3M
2022-08-11 23.11 23.11 22.95 22.99 0.3M
2022-08-10 22.97 22.97 22.87 22.96 0.1M
2022-08-09 22.78 22.81 22.68 22.75 0.2M
2022-08-08 22.85 22.90 22.72 22.78 0.2M
2022-08-05 22.65 22.81 22.65 22.81 0.2M
2022-08-04 22.84 22.84 22.72 22.82 0.1M
2022-08-03 22.63 22.85 22.63 22.76 0.2M
2022-08-02 22.68 22.77 22.56 22.62 0.2M
2022-08-01 22.67 22.77 22.63 22.71 0.2M
2022-07-29 22.64 22.76 22.58 22.76 0.1M
2022-07-28 22.38 22.58 22.29 22.58 0.2M
2022-07-27 22.19 22.46 22.15 22.41 0.3M
2022-07-26 22.15 22.15 21.98 22.05 0.1M
2022-07-25 22.17 22.23 22.11 22.21 0.4M
2022-07-22 22.34 22.34 22.09 22.17 0.1M
2022-07-21 22.11 22.31 22.01 22.31 0.2M
2022-07-20 22.06 22.21 22.03 22.16 0.2M
2022-07-19 21.83 22.10 21.80 22.08 0.2M
2022-07-18 21.89 21.94 21.60 21.70 0.1M
2022-07-15 21.65 21.84 21.56 21.80 0.3M
2022-07-14 21.36 21.55 21.21 21.53 0.1M
2022-07-13 21.42 21.65 21.38 21.56 0.1M
2022-07-12 21.66 21.77 21.55 21.58 0.1M
2022-07-11 21.76 21.85 21.70 21.75 0.2M
2022-07-08 21.78 21.96 21.78 21.91 0.1M
2022-07-07 21.74 21.93 21.74 21.88 0.5M
2022-07-06 21.59 21.76 21.53 21.64 0.1M
2022-07-05 21.44 21.66 21.29 21.65 0.3M
2022-07-01 21.36 21.71 21.32 21.61 0.1M
2022-06-30 21.42 21.53 21.24 21.46 0.1M
2022-06-29 21.56 21.61 21.43 21.57 0.1M
2022-06-28 21.85 22.00 21.54 21.59 0.2M
2022-06-27 21.87 21.95 21.79 21.86 0.1M
2022-06-24 21.61 21.89 21.60 21.85 0.1M
2022-06-23 21.38 21.48 21.25 21.48 0.2M
2022-06-22 21.10 21.43 21.10 21.34 0.2M
2022-06-21 21.24 21.36 21.15 21.28 0.3M
2022-06-17 20.89 21.08 20.79 20.92 0.5M
2022-06-16 21.10 21.10 20.78 20.93 0.2M
2022-06-15 21.24 21.52 20.94 21.33 0.1M
2022-06-14 21.21 21.26 21.00 21.11 0.4M
2022-06-13 21.46 21.46 21.12 21.21 0.2M
2022-06-10 21.85 21.94 21.69 21.75 0.2M
2022-06-09 22.30 22.43 22.13 22.16 0.2M
2022-06-08 22.56 22.58 22.39 22.45 0.1M
2022-06-07 22.35 22.60 22.31 22.59 0.6M
2022-06-06 22.52 22.61 22.42 22.47 0.2M
2022-06-03 22.51 22.52 22.36 22.38 0.1M
2022-06-02 22.39 22.71 22.27 22.65 0.1M
2022-06-01 22.49 22.57 22.26 22.39 0.1M
2022-05-31 22.54 22.58 22.38 22.45 0.1M
2022-05-27 22.26 22.57 22.26 22.57 0.1M
2022-05-26 22.03 22.25 22.03 22.19 0.3M
2022-05-25 21.81 22.01 21.74 21.99 0.3M
2022-05-24 21.72 21.89 21.53 21.85 0.1M
2022-05-23 21.84 21.93 21.68 21.93 0.2M
2022-05-20 21.84 21.84 21.24 21.72 0.3M
2022-05-19 21.56 21.81 21.55 21.67 0.2M
2022-05-18 22.15 22.15 21.68 21.72 0.1M
2022-05-17 22.25 22.30 22.05 22.30 0.6M
2022-05-16 21.95 22.13 21.92 21.99 0.1M
2022-05-13 21.91 22.10 21.84 22.03 0.2M
2022-05-12 21.64 21.84 21.44 21.76 0.2M
2022-05-11 21.93 22.13 21.67 21.75 0.2M
2022-05-10 22.06 22.14 21.74 21.89 0.9M
2022-05-09 22.07 22.13 21.79 21.92 0.1M
2022-05-06 22.37 22.44 22.15 22.37 0.4M
2022-05-05 22.88 22.88 22.27 22.41 0.2M
2022-05-04 22.49 23.02 22.43 22.97 0.5M
2022-05-03 22.41 22.62 22.41 22.56 0.3M
2022-05-02 22.38 22.49 22.10 22.44 0.2M
2022-04-29 22.78 22.82 22.34 22.36 0.3M
2022-04-28 22.77 23.01 22.56 22.95 0.2M
2022-04-27 22.60 22.76 22.45 22.57 0.2M
2022-04-26 22.89 22.89 22.54 22.55 0.2M
2022-04-25 22.76 23.00 22.58 22.99 0.3M
2022-04-22 23.30 23.30 22.88 22.89 0.2M
2022-04-21 23.55 23.77 23.26 23.35 0.2M
2022-04-20 23.65 23.65 23.52 23.57 0.2M
2022-04-19 23.28 23.61 23.27 23.57 0.3M
2022-04-18 23.30 23.38 23.19 23.31 0.3M
2022-04-14 23.51 23.52 23.27 23.32 0.1M
2022-04-13 23.35 23.56 23.33 23.53 0.7M
2022-04-12 23.52 23.56 23.27 23.34 0.3M
2022-04-11 23.56 23.57 23.40 23.42 0.4M
2022-04-08 23.69 23.74 23.58 23.65 0.1M
2022-04-07 23.54 23.76 23.50 23.64 0.5M
2022-04-06 23.64 23.67 23.50 23.63 0.5M
2022-04-05 23.93 23.98 23.69 23.73 0.1M
2022-04-04 23.86 24.02 23.81 23.90 0.1M
2022-04-01 23.78 23.87 23.68 23.83 0.4M
2022-03-31 23.89 24.08 23.77 23.77 0.1M
2022-03-30 24.08 24.09 23.91 23.96 0.2M
2022-03-29 24.00 24.11 23.91 24.08 0.1M
2022-03-28 23.81 23.94 23.71 23.89 0.4M
2022-03-25 23.68 23.82 23.66 23.75 0.1M
2022-03-24 23.62 23.76 23.51 23.76 0.1M
2022-03-23 23.63 23.70 23.51 23.55 0.4M
2022-03-22 23.51 23.74 23.51 23.72 0.1M
2022-03-21 23.56 23.57 23.40 23.55 0.1M
2022-03-18 23.27 23.56 23.26 23.56 0.1M
2022-03-17 23.10 23.36 23.07 23.32 0.3M
2022-03-16 22.96 23.17 22.73 23.17 0.2M
2022-03-15 22.50 22.82 22.50 22.81 0.4M
2022-03-14 22.53 22.71 22.37 22.47 0.1M
2022-03-11 22.90 22.90 22.58 22.58 0.1M
2022-03-10 22.60 22.80 22.56 22.78 0.1M
2022-03-09 22.78 22.92 22.71 22.86 0.1M
2022-03-08 22.60 22.84 22.38 22.46 0.2M
2022-03-07 22.97 22.97 22.56 22.57 0.5M
2022-03-04 23.04 23.09 22.83 23.05 0.3M
2022-03-03 23.31 23.31 23.08 23.15 0.6M
2022-03-02 23.04 23.28 22.97 23.23 0.2M
2022-03-01 23.06 23.11 22.85 22.94 0.3M
2022-02-28 22.95 23.21 22.93 23.18 0.2M
2022-02-25 22.92 23.27 22.88 23.23 0.2M
2022-02-24 22.30 22.93 22.16 22.93 0.6M
2022-02-23 22.97 23.02 22.59 22.59 0.3M
2022-02-22 22.98 23.10 22.77 22.93 0.2M
2022-02-18 23.23 23.26 23.02 23.10 0.2M
2022-02-17 23.44 23.44 23.18 23.21 0.2M
2022-02-16 23.45 23.59 23.36 23.55 0.1M
2022-02-15 23.33 23.51 23.33 23.51 0.1M
2022-02-14 23.29 23.31 23.08 23.25 0.2M
2022-02-11 23.50 23.61 23.25 23.30 0.2M
2022-02-10 23.68 23.84 23.51 23.56 0.3M
2022-02-09 23.78 23.86 23.71 23.77 0.5M
2022-02-08 23.43 23.68 23.43 23.59 0.1M
2022-02-07 23.60 23.62 23.48 23.51 0.3M
2022-02-04 23.41 23.66 23.35 23.54 0.1M
2022-02-03 23.63 23.67 23.44 23.48 0.2M
2022-02-02 23.79 23.82 23.64 23.82 0.3M
2022-02-01 23.53 23.81 23.48 23.71 0.6M
2022-01-31 23.23 23.59 23.23 23.59 0.1M
2022-01-28 22.93 23.29 22.81 23.26 0.1M
2022-01-27 23.21 23.28 22.87 22.97 0.1M
2022-01-26 23.18 23.33 22.87 23.04 0.2M
2022-01-25 23.04 23.22 22.76 23.04 0.2M
2022-01-24 22.98 23.23 22.56 23.15 0.3M
2022-01-21 23.31 23.45 23.19 23.20 0.7M
2022-01-20 23.59 23.76 23.40 23.41 0.4M
2022-01-19 23.67 23.75 23.56 23.58 0.3M
2022-01-18 23.77 23.79 23.60 23.66 0.3M
2022-01-14 23.80 23.89 23.75 23.88 0.7M
2022-01-13 23.97 24.04 23.84 23.84 0.4M
2022-01-12 24.02 24.09 23.93 23.97 0.9M
2022-01-11 23.88 23.98 23.79 23.90 0.8M
2022-01-10 23.81 23.90 23.62 23.89 0.2M
2022-01-07 23.85 23.91 23.78 23.86 0.1M
2022-01-06 23.90 23.94 23.82 23.88 0.2M
2022-01-05 24.08 24.09 23.84 23.91 0.7M
2022-01-04 24.14 24.14 24.02 24.10 0.3M
2022-01-03 24.06 24.12 24.01 24.11 0.4M