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
2025-09-26 33.27 33.33 33.20 33.33 0.8M
2025-09-25 33.21 33.23 33.10 33.21 0.9M
2025-09-24 33.33 33.34 33.20 33.27 0.9M
2025-09-23 33.41 33.41 33.24 33.28 1.1M
2025-09-22 33.32 33.40 33.29 33.39 0.7M
2025-09-19 33.33 33.36 33.26 33.35 0.7M
2025-09-18 33.31 33.32 33.23 33.28 1.0M
2025-09-17 33.21 33.25 33.09 33.21 0.8M
2025-09-16 33.24 33.25 33.17 33.21 0.9M
2025-09-15 33.20 33.24 33.19 33.23 0.8M
2025-09-12 33.17 33.20 33.15 33.17 0.6M
2025-09-11 33.10 33.18 33.04 33.16 0.9M
2025-09-10 33.12 33.12 33.00 33.05 1.3M
2025-09-09 32.98 33.06 32.91 33.00 1.1M
2025-09-08 32.98 32.98 32.91 32.96 1.2M
2025-09-05 33.01 33.03 32.78 32.91 0.9M
2025-09-04 32.85 32.94 32.78 32.94 0.9M
2025-09-03 32.77 32.79 32.68 32.77 0.7M
2025-09-02 32.63 32.69 32.51 32.69 0.7M
2025-08-29 32.89 32.89 32.74 32.81 0.8M
2025-08-28 32.86 32.92 32.79 32.90 1.1M
2025-08-27 32.82 32.85 32.76 32.85 1.2M
2025-08-26 32.71 32.80 32.69 32.80 0.7M
2025-08-25 32.75 32.79 32.72 32.72 0.8M
2025-08-22 32.54 32.82 32.53 32.79 0.8M
2025-08-21 32.55 32.55 32.42 32.48 0.8M
2025-08-20 32.60 32.60 32.39 32.57 2.1M
2025-08-19 32.69 32.74 32.58 32.62 0.9M
2025-08-18 32.70 32.73 32.63 32.72 0.7M
2025-08-15 32.77 32.78 32.68 32.70 0.7M
2025-08-14 32.68 32.75 32.66 32.73 0.5M
2025-08-13 32.72 32.77 32.67 32.73 1.0M
2025-08-12 32.53 32.69 32.52 32.69 0.7M
2025-08-11 32.54 32.58 32.46 32.48 1.1M
2025-08-08 32.39 32.53 32.39 32.50 0.7M
2025-08-07 32.47 32.50 32.26 32.35 1.0M
2025-08-06 32.28 32.40 32.23 32.37 1.1M
2025-08-05 32.36 32.37 32.20 32.24 0.6M
2025-08-04 32.11 32.33 32.11 32.33 1.1M
2025-08-01 32.16 32.16 31.93 32.02 1.2M
2025-07-31 32.50 32.54 32.29 32.32 1.0M
2025-07-30 32.40 32.47 32.30 32.38 1.2M
2025-07-29 32.46 32.52 32.38 32.39 0.9M
2025-07-28 32.43 32.47 32.41 32.45 0.9M
2025-07-25 32.39 32.47 32.37 32.45 0.7M
2025-07-24 32.37 32.41 32.31 32.36 1.0M
2025-07-23 32.28 32.34 32.20 32.33 1.1M
2025-07-22 32.19 32.22 32.11 32.21 0.8M
2025-07-21 32.21 32.27 32.14 32.19 0.9M
2025-07-18 32.22 32.22 32.11 32.15 0.8M
2025-07-17 32.06 32.16 32.03 32.14 0.7M
2025-07-16 32.04 32.05 31.82 32.03 0.8M
2025-07-15 32.10 32.17 31.96 31.97 0.7M
2025-07-14 32.00 32.06 31.95 32.05 0.7M
2025-07-11 32.00 32.05 31.92 32.02 1.0M
2025-07-10 32.01 32.10 31.97 32.05 0.8M
2025-07-09 31.94 32.02 31.91 32.01 0.6M
2025-07-08 31.93 31.95 31.86 31.87 0.8M
2025-07-07 32.00 32.00 31.79 31.90 0.8M
2025-07-03 31.97 32.06 31.89 32.03 0.6M
2025-07-02 31.80 31.90 31.77 31.89 1.1M
2025-07-01 31.79 31.84 31.73 31.79 1.4M
2025-06-30 31.83 31.86 31.72 31.80 0.9M
2025-06-27 31.67 31.76 31.58 31.72 1.2M
2025-06-26 31.50 31.64 31.49 31.62 0.6M
2025-06-25 31.53 31.53 31.41 31.47 1.6M
2025-06-24 31.33 31.50 31.30 31.48 1.3M
2025-06-23 31.04 31.24 30.92 31.20 0.9M
2025-06-20 31.13 31.20 30.96 31.01 0.9M
2025-06-18 31.11 31.19 31.03 31.06 0.9M
2025-06-17 31.16 31.20 31.02 31.05 1.1M
2025-06-16 31.12 31.30 31.11 31.22 0.6M
2025-06-13 31.10 31.20 30.97 31.02 1.3M
2025-06-12 31.15 31.27 31.11 31.27 0.9M
2025-06-11 31.30 31.31 31.11 31.19 1.0M
2025-06-10 31.17 31.26 31.10 31.25 0.8M
2025-06-09 31.13 31.19 31.08 31.13 0.8M
2025-06-06 31.04 31.17 31.04 31.11 0.8M
2025-06-05 31.02 31.10 30.83 30.86 1.2M
2025-06-04 31.04 31.06 30.98 30.99 0.8M
2025-06-03 30.87 31.04 30.85 31.00 0.9M
2025-06-02 30.67 30.89 30.60 30.87 0.9M
2025-05-30 30.68 30.82 30.54 30.76 0.7M
2025-05-29 30.88 30.91 30.64 30.77 1.0M
2025-05-28 30.78 30.86 30.67 30.67 0.7M
2025-05-27 30.59 30.81 30.56 30.80 0.7M
2025-05-23 30.29 30.47 30.24 30.38 1.0M
2025-05-22 30.54 30.64 30.45 30.52 1.0M
2025-05-21 30.74 30.86 30.48 30.52 1.0M
2025-05-20 30.89 30.90 30.75 30.86 1.2M
2025-05-19 30.71 30.94 30.70 30.93 0.7M
2025-05-16 30.77 30.92 30.73 30.91 0.7M
2025-05-15 30.62 30.79 30.58 30.77 0.7M
2025-05-14 30.65 30.71 30.59 30.65 0.9M
2025-05-13 30.56 30.73 30.50 30.65 1.1M
2025-05-12 30.36 30.49 30.28 30.49 0.8M
2025-05-09 29.91 29.92 29.75 29.81 1.2M
2025-05-08 29.86 30.03 29.71 29.83 1.3M
2025-05-07 29.62 29.77 29.49 29.68 1.0M
2025-05-06 29.59 29.75 29.50 29.61 0.7M
2025-05-05 29.77 29.89 29.71 29.78 2.0M
2025-05-02 29.86 29.95 29.74 29.90 1.4M
2025-05-01 29.68 29.80 29.58 29.61 1.1M
2025-04-30 29.18 29.52 28.98 29.45 1.3M
2025-04-29 29.30 29.49 29.26 29.43 0.9M
2025-04-28 29.30 29.42 29.12 29.33 1.1M
2025-04-25 29.23 29.35 29.07 29.34 0.7M
2025-04-24 28.81 29.20 28.78 29.19 1.1M
2025-04-23 28.96 29.12 28.71 28.77 0.8M
2025-04-22 28.21 28.56 28.19 28.49 1.6M
2025-04-21 28.22 28.30 27.82 27.99 1.2M
2025-04-17 28.43 28.61 28.35 28.44 1.5M
2025-04-16 28.69 28.77 28.22 28.43 1.0M
2025-04-15 28.86 29.09 28.85 28.86 0.9M
2025-04-14 29.19 29.20 28.73 28.93 1.3M
2025-04-11 28.28 28.80 28.16 28.68 1.7M
2025-04-10 28.73 28.73 27.78 28.33 0.9M
2025-04-09 27.15 29.81 27.15 28.75 2.0M
2025-04-08 28.22 28.41 27.04 27.30 2.2M
2025-04-07 27.11 28.31 26.79 27.58 4.1M
2025-04-04 28.43 28.55 27.67 27.71 3.2M
2025-04-03 29.25 29.25 28.89 28.91 1.3M
2025-04-02 29.56 30.00 29.50 29.92 1.0M
2025-04-01 29.67 29.83 29.52 29.79 0.9M
2025-03-31 29.39 29.73 29.25 29.69 0.9M
2025-03-28 29.96 29.96 29.55 29.55 0.7M
2025-03-27 30.03 30.15 29.94 30.00 1.3M
2025-03-26 30.32 30.32 30.00 30.08 0.8M
2025-03-25 30.32 30.34 30.24 30.29 1.2M
2025-03-24 30.10 30.30 30.10 30.27 0.7M
2025-03-21 29.73 29.92 29.66 29.87 0.7M
2025-03-20 29.83 30.07 29.76 29.89 1.0M
2025-03-19 29.74 30.07 29.65 29.93 0.9M
2025-03-18 29.87 29.87 29.63 29.67 0.9M
2025-03-17 29.71 30.03 29.71 29.91 0.8M
2025-03-14 29.50 29.81 29.46 29.78 0.8M
2025-03-13 29.62 29.62 29.27 29.34 1.3M
2025-03-12 29.68 29.75 29.42 29.60 1.2M
2025-03-11 29.66 29.74 29.34 29.48 2.3M
2025-03-10 29.95 29.99 29.49 29.66 2.3M
2025-03-07 30.06 30.29 29.86 30.24 1.5M
2025-03-06 30.25 30.38 30.01 30.10 2.7M
2025-03-05 30.24 30.55 30.13 30.47 2.0M
2025-03-04 30.39 30.56 30.10 30.27 2.6M
2025-03-03 30.93 30.94 30.36 30.50 1.4M
2025-02-28 30.58 30.85 30.45 30.84 0.9M
2025-02-27 30.87 30.95 30.54 30.54 1.2M
2025-02-26 30.91 31.00 30.77 30.84 1.0M
2025-02-25 30.93 30.94 30.69 30.85 1.6M
2025-02-24 31.03 31.08 30.90 30.92 1.3M
2025-02-21 31.28 31.28 30.98 31.01 1.1M
2025-02-20 31.26 31.30 31.17 31.25 1.0M
2025-02-19 31.25 31.31 31.18 31.31 1.4M
2025-02-18 31.28 31.39 31.19 31.27 1.1M
2025-02-14 31.25 31.26 31.21 31.23 1.4M
2025-02-13 31.10 31.23 31.05 31.22 0.8M
2025-02-12 30.97 31.09 30.92 31.06 1.1M
2025-02-11 31.05 31.12 30.98 31.11 1.0M
2025-02-10 31.09 31.11 31.03 31.10 0.8M
2025-02-07 31.16 31.17 30.97 30.99 1.2M
2025-02-06 31.08 31.12 31.03 31.12 1.0M
2025-02-05 30.99 31.07 30.90 31.07 0.9M
2025-02-04 30.89 31.00 30.84 30.99 1.1M
2025-02-03 30.73 30.94 30.66 30.87 1.1M
2025-01-31 31.14 31.16 30.95 30.98 1.1M
2025-01-30 31.03 31.09 30.93 31.04 1.4M
2025-01-29 30.99 31.03 30.89 30.96 1.6M
2025-01-28 30.89 31.05 30.84 31.03 1.7M
2025-01-27 30.81 30.90 30.76 30.90 1.2M
2025-01-24 31.14 31.15 31.07 31.10 1.2M
2025-01-23 31.05 31.14 31.01 31.14 1.3M
2025-01-22 31.08 31.09 31.02 31.06 1.4M
2025-01-21 30.92 31.35 30.55 30.97 1.6M
2025-01-17 30.78 30.86 30.77 30.82 1.3M
2025-01-16 30.76 30.76 30.66 30.68 1.7M
2025-01-15 30.66 30.72 30.60 30.70 1.3M
2025-01-14 30.42 30.46 30.26 30.38 0.9M
2025-01-13 30.22 30.36 30.16 30.36 1.0M
2025-01-10 30.49 30.49 30.26 30.32 1.1M
2025-01-08 30.57 30.59 30.45 30.57 0.9M
2025-01-07 30.79 30.79 30.50 30.56 1.4M
2025-01-06 30.77 30.83 30.69 30.73 1.1M
2025-01-03 30.47 30.66 30.47 30.64 2.0M
2025-01-02 30.51 30.59 30.31 30.43 1.4M