FT Vest Laddered Deep Buffer (BUFD)

BUFD
🏛️ Estados Unidos →
27.57
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 19.68 19.72 19.57 19.67 0.1M
2022-12-29 19.65 19.74 19.63 19.72 0.1M
2022-12-28 19.68 19.70 19.54 19.54 0.1M
2022-12-27 19.67 19.72 19.62 19.65 0.1M
2022-12-23 19.61 19.72 19.60 19.69 0.1M
2022-12-22 19.72 19.72 19.49 19.62 0.1M
2022-12-21 19.68 19.79 19.68 19.79 0.1M
2022-12-20 19.64 19.69 19.60 19.69 0.2M
2022-12-19 19.73 19.75 19.54 19.61 0.1M
2022-12-16 19.73 19.77 19.60 19.73 0.1M
2022-12-15 19.89 19.89 19.70 19.79 0.1M
2022-12-14 20.01 20.11 19.92 19.95 0.1M
2022-12-13 20.18 20.18 19.97 20.05 0.1M
2022-12-12 19.89 19.95 19.82 19.95 0.2M
2022-12-09 19.94 19.95 19.84 19.84 0.0M
2022-12-08 19.87 19.94 19.84 19.89 0.1M
2022-12-07 19.87 19.90 19.79 19.82 0.1M
2022-12-06 19.94 19.94 19.81 19.90 1.3M
2022-12-05 20.06 20.11 19.95 19.99 0.2M
2022-12-02 20.05 20.16 19.99 20.15 0.1M
2022-12-01 20.20 20.22 20.09 20.12 0.2M
2022-11-30 19.84 20.14 19.82 20.08 0.1M
2022-11-29 19.89 19.94 19.81 19.90 0.1M
2022-11-28 19.98 20.01 19.86 19.93 0.2M
2022-11-25 20.06 20.06 19.93 20.03 0.0M
2022-11-23 20.00 20.06 19.95 20.05 0.3M
2022-11-22 19.92 19.98 19.82 19.97 0.1M
2022-11-21 19.89 19.89 19.78 19.86 0.1M
2022-11-18 19.89 19.91 19.83 19.88 0.1M
2022-11-17 19.74 19.88 19.74 19.83 0.1M
2022-11-16 19.93 19.93 19.77 19.83 0.1M
2022-11-15 20.00 20.01 19.84 19.94 0.1M
2022-11-14 19.95 19.99 19.83 19.84 0.2M
2022-11-11 19.90 19.96 19.79 19.94 0.1M
2022-11-10 19.79 19.89 19.67 19.89 0.1M
2022-11-09 19.57 19.58 19.42 19.44 0.1M
2022-11-08 19.64 19.68 19.56 19.65 0.1M
2022-11-07 19.53 19.65 19.47 19.61 0.3M
2022-11-04 19.49 19.55 19.40 19.53 0.1M
2022-11-03 19.38 19.48 19.38 19.44 0.1M
2022-11-02 19.68 19.74 19.46 19.52 0.1M
2022-11-01 19.77 19.77 19.62 19.64 0.2M
2022-10-31 19.70 19.70 19.63 19.64 0.2M
2022-10-28 19.53 19.75 19.53 19.68 0.5M
2022-10-27 19.66 19.66 19.54 19.60 0.2M
2022-10-26 19.62 19.72 19.58 19.63 0.1M
2022-10-25 19.58 19.67 19.55 19.66 0.2M
2022-10-24 19.53 19.56 19.41 19.55 0.1M
2022-10-21 19.32 19.48 19.28 19.43 0.2M
2022-10-20 19.30 19.40 19.27 19.31 0.1M
2022-10-19 19.37 19.40 19.28 19.30 0.1M
2022-10-18 19.48 19.48 19.31 19.35 0.1M
2022-10-17 19.26 19.35 19.26 19.31 0.1M
2022-10-14 19.36 19.36 19.12 19.15 0.2M
2022-10-13 18.98 19.32 18.93 19.27 0.5M
2022-10-12 19.14 19.18 19.09 19.09 0.2M
2022-10-11 19.13 19.21 19.08 19.11 1.0M
2022-10-10 19.27 19.27 19.11 19.21 0.1M
2022-10-07 19.37 19.37 19.17 19.21 0.1M
2022-10-06 19.43 19.47 19.37 19.38 0.0M
2022-10-05 19.43 19.53 19.35 19.45 0.1M
2022-10-04 19.46 19.50 19.38 19.44 0.3M
2022-10-03 19.20 19.33 19.18 19.26 0.3M
2022-09-30 19.20 19.28 19.11 19.11 0.0M
2022-09-29 19.26 19.26 19.14 19.20 0.1M
2022-09-28 19.25 19.38 19.18 19.34 0.9M
2022-09-27 19.29 19.39 19.18 19.25 0.3M
2022-09-26 19.32 19.35 19.21 19.27 0.2M
2022-09-23 19.33 19.37 19.22 19.34 0.2M
2022-09-22 19.50 19.50 19.38 19.46 0.1M
2022-09-21 19.67 19.71 19.51 19.53 0.5M
2022-09-20 19.65 19.66 19.53 19.63 0.0M
2022-09-19 19.51 19.70 19.51 19.70 0.1M
2022-09-16 19.58 19.65 19.54 19.64 0.2M
2022-09-15 19.70 19.77 19.64 19.69 0.1M
2022-09-14 19.76 19.78 19.66 19.70 0.1M
2022-09-13 19.85 19.90 19.67 19.74 0.1M
2022-09-12 19.98 20.07 19.98 20.06 0.1M
2022-09-09 19.87 20.01 19.87 20.00 0.1M
2022-09-08 19.74 19.89 19.71 19.89 0.1M
2022-09-07 19.74 19.85 19.71 19.85 0.1M
2022-09-06 19.71 19.74 19.65 19.72 0.1M
2022-09-02 19.84 19.91 19.69 19.75 0.6M
2022-09-01 19.76 19.83 19.65 19.83 0.1M
2022-08-31 19.88 19.89 19.75 19.81 0.1M
2022-08-30 19.96 19.96 19.79 19.85 0.1M
2022-08-29 19.94 19.99 19.87 19.87 0.1M
2022-08-26 20.24 20.24 19.99 20.00 0.1M
2022-08-25 20.18 20.27 20.12 20.27 0.1M
2022-08-24 20.18 20.18 20.07 20.14 0.3M
2022-08-23 20.11 20.16 20.05 20.05 0.4M
2022-08-22 20.16 20.20 20.06 20.07 0.5M
2022-08-19 20.41 20.41 20.28 20.28 2.3M
2022-08-18 20.44 20.47 20.39 20.39 0.1M
2022-08-17 20.43 20.48 20.36 20.44 0.1M
2022-08-16 20.47 20.56 20.42 20.52 0.2M
2022-08-15 20.40 20.50 20.36 20.49 0.2M
2022-08-12 20.28 20.45 20.28 20.44 0.5M
2022-08-11 20.33 20.39 20.23 20.23 1.2M
2022-08-10 20.23 20.28 20.18 20.23 0.1M
2022-08-09 20.16 20.16 20.05 20.12 0.1M
2022-08-08 20.16 20.25 20.10 20.16 0.1M
2022-08-05 20.13 20.23 20.08 20.17 0.1M
2022-08-04 20.21 20.21 20.12 20.12 0.2M
2022-08-03 20.11 20.24 20.08 20.20 0.1M
2022-08-02 20.04 20.16 20.04 20.08 0.1M
2022-08-01 20.03 20.17 20.03 20.09 0.1M
2022-07-29 20.02 20.14 20.02 20.08 0.1M
2022-07-28 19.98 20.05 19.87 20.05 0.1M
2022-07-27 19.78 19.99 19.78 19.97 0.1M
2022-07-26 19.78 19.81 19.71 19.78 0.1M
2022-07-25 19.85 19.86 19.76 19.86 0.1M
2022-07-22 19.90 19.92 19.76 19.84 0.1M
2022-07-21 19.83 19.91 19.76 19.91 0.1M
2022-07-20 19.80 19.85 19.71 19.83 0.3M
2022-07-19 19.67 19.76 19.63 19.75 0.1M
2022-07-18 19.73 19.73 19.55 19.57 0.1M
2022-07-15 19.60 19.65 19.56 19.60 0.4M
2022-07-14 19.40 19.55 19.38 19.55 0.1M
2022-07-13 19.53 19.62 19.49 19.58 0.1M
2022-07-12 19.62 19.69 19.58 19.58 0.1M
2022-07-11 19.62 19.78 19.61 19.67 0.3M
2022-07-08 19.71 19.81 19.64 19.72 0.4M
2022-07-07 19.68 19.74 19.66 19.74 0.1M
2022-07-06 19.58 19.66 19.57 19.64 0.1M
2022-07-05 19.54 19.63 19.45 19.63 0.1M
2022-07-01 19.50 19.62 19.47 19.61 0.1M
2022-06-30 19.51 19.56 19.44 19.54 0.1M
2022-06-29 19.57 19.60 19.53 19.60 0.5M
2022-06-28 19.78 19.80 19.54 19.54 0.2M
2022-06-27 19.72 19.81 19.68 19.73 0.1M
2022-06-24 19.63 19.76 19.60 19.76 0.1M
2022-06-23 19.51 19.60 19.46 19.57 0.9M
2022-06-22 19.44 19.54 19.44 19.50 0.2M
2022-06-21 19.47 19.56 19.41 19.50 1.0M
2022-06-17 19.28 19.39 19.28 19.31 0.4M
2022-06-16 19.41 19.41 19.27 19.34 0.2M
2022-06-15 19.52 19.62 19.44 19.54 0.2M
2022-06-14 19.51 19.51 19.35 19.45 0.2M
2022-06-13 19.50 19.52 19.39 19.48 0.3M
2022-06-10 19.87 19.87 19.70 19.77 0.1M
2022-06-09 20.14 20.21 19.95 19.95 0.2M
2022-06-08 20.24 20.30 20.15 20.15 0.1M
2022-06-07 20.10 20.32 20.10 20.31 0.1M
2022-06-06 20.28 20.32 20.15 20.17 0.1M
2022-06-03 20.24 20.26 20.14 20.17 0.1M
2022-06-02 20.18 20.35 20.11 20.30 0.1M
2022-06-01 20.31 20.36 20.10 20.15 0.1M
2022-05-31 20.33 20.33 20.19 20.22 0.1M
2022-05-27 20.15 20.30 20.15 20.27 0.1M
2022-05-26 19.96 20.12 19.93 20.10 0.1M
2022-05-25 19.74 19.94 19.74 19.94 0.1M
2022-05-24 19.84 19.87 19.66 19.81 0.1M
2022-05-23 19.85 19.90 19.76 19.89 0.1M
2022-05-20 19.87 19.87 19.56 19.70 0.1M
2022-05-19 19.78 19.84 19.32 19.70 0.3M
2022-05-18 20.11 20.11 19.76 19.81 0.3M
2022-05-17 20.10 20.21 20.04 20.21 0.2M
2022-05-16 20.04 20.09 19.95 19.97 0.1M
2022-05-13 19.97 20.07 19.90 20.07 0.1M
2022-05-12 19.78 19.93 19.68 19.81 0.3M
2022-05-11 20.01 20.08 19.81 19.83 0.1M
2022-05-10 20.16 20.16 19.91 20.04 0.7M
2022-05-09 20.18 20.18 19.96 19.96 1.0M
2022-05-06 20.33 20.37 20.15 20.32 0.1M
2022-05-05 20.56 20.56 20.26 20.35 0.1M
2022-05-04 20.40 20.76 20.32 20.68 0.4M
2022-05-03 20.38 20.49 20.36 20.38 0.2M
2022-05-02 20.28 20.39 20.16 20.34 0.2M
2022-04-29 20.62 20.62 20.32 20.34 0.1M
2022-04-28 20.53 20.75 20.47 20.67 0.1M
2022-04-27 20.48 20.59 20.42 20.45 0.1M
2022-04-26 20.70 20.70 20.45 20.45 0.1M
2022-04-25 20.61 20.76 20.52 20.72 0.1M
2022-04-22 20.94 20.94 20.67 20.67 0.1M
2022-04-21 21.15 21.23 20.95 20.98 0.2M
2022-04-20 21.16 21.17 21.06 21.11 0.4M
2022-04-19 20.97 21.15 20.93 21.11 0.2M
2022-04-18 20.95 21.01 20.90 20.97 1.1M
2022-04-14 21.11 21.11 20.92 20.98 0.1M
2022-04-13 20.93 21.16 20.93 21.11 0.8M
2022-04-12 21.09 21.13 20.91 21.00 0.2M
2022-04-11 21.12 21.12 20.98 20.99 0.2M
2022-04-08 21.21 21.22 21.08 21.14 0.2M
2022-04-07 21.10 21.22 21.02 21.19 0.3M
2022-04-06 21.12 21.18 21.08 21.12 0.1M
2022-04-05 21.25 21.34 21.15 21.18 0.2M
2022-04-04 21.27 21.35 21.20 21.33 0.1M
2022-04-01 21.27 21.27 21.15 21.19 0.2M
2022-03-31 21.23 21.36 21.22 21.22 0.1M
2022-03-30 21.41 21.41 21.28 21.34 0.2M
2022-03-29 21.30 21.41 21.30 21.39 0.1M
2022-03-28 21.15 21.31 21.15 21.30 0.1M
2022-03-25 21.21 21.22 21.12 21.22 0.1M
2022-03-24 21.12 21.21 21.06 21.21 0.1M
2022-03-23 21.14 21.15 21.06 21.09 0.5M
2022-03-22 21.02 21.18 21.02 21.15 0.1M
2022-03-21 21.09 21.11 21.01 21.09 0.1M
2022-03-18 20.88 21.10 20.88 21.04 0.1M
2022-03-17 20.86 21.00 20.81 20.91 0.1M
2022-03-16 20.77 20.84 20.63 20.80 0.3M
2022-03-15 20.48 20.68 20.48 20.67 0.1M
2022-03-14 20.55 20.61 20.39 20.46 0.1M
2022-03-11 20.68 20.68 20.52 20.52 0.1M
2022-03-10 20.59 20.64 20.54 20.63 0.1M
2022-03-09 20.57 20.73 20.57 20.67 0.1M
2022-03-08 20.55 20.68 20.37 20.40 0.3M
2022-03-07 20.79 20.79 20.51 20.53 0.4M
2022-03-04 20.80 20.81 20.69 20.81 0.1M
2022-03-03 20.94 20.95 20.80 20.80 0.3M
2022-03-02 20.81 20.94 20.76 20.91 0.1M
2022-03-01 20.86 20.88 20.67 20.75 0.2M
2022-02-28 20.80 20.89 20.73 20.88 0.1M
2022-02-25 20.72 20.91 20.70 20.86 0.1M
2022-02-24 20.35 20.74 20.31 20.68 0.9M
2022-02-23 20.77 20.83 20.53 20.57 0.2M
2022-02-22 20.70 20.85 20.67 20.74 0.1M
2022-02-18 20.89 20.90 20.79 20.84 0.1M
2022-02-17 21.01 21.01 20.84 20.84 0.1M
2022-02-16 21.02 21.09 20.95 21.07 0.1M
2022-02-15 21.01 21.03 20.95 21.01 0.1M
2022-02-14 20.92 20.92 20.82 20.91 0.2M
2022-02-11 21.00 21.09 20.83 20.85 0.2M
2022-02-10 21.10 21.21 21.03 21.05 0.2M
2022-02-09 21.15 21.22 21.12 21.14 0.1M
2022-02-08 21.02 21.12 20.99 21.07 0.1M
2022-02-07 21.05 21.11 21.03 21.05 0.1M
2022-02-04 20.92 21.12 20.92 21.07 0.1M
2022-02-03 21.07 21.09 21.01 21.02 0.1M
2022-02-02 21.11 21.18 21.10 21.16 0.1M
2022-02-01 21.09 21.10 20.99 21.05 0.8M
2022-01-31 20.81 21.28 20.81 21.01 0.1M
2022-01-28 20.68 20.93 20.63 20.88 0.1M
2022-01-27 20.78 21.22 20.68 20.73 0.1M
2022-01-26 20.81 20.91 20.69 20.78 0.1M
2022-01-25 20.77 20.86 20.64 20.76 0.1M
2022-01-24 20.75 20.84 20.48 20.82 0.2M
2022-01-21 20.90 21.02 20.85 20.87 0.4M
2022-01-20 21.10 21.17 20.95 21.01 0.1M
2022-01-19 21.15 21.17 21.07 21.07 0.1M
2022-01-18 21.10 21.16 21.10 21.12 0.1M
2022-01-14 21.18 21.21 21.11 21.17 0.2M
2022-01-13 21.31 21.33 21.22 21.23 0.1M
2022-01-12 21.30 21.33 21.25 21.31 0.7M
2022-01-11 21.25 21.29 21.17 21.28 0.1M
2022-01-10 21.17 21.23 21.06 21.15 0.6M
2022-01-07 21.24 21.26 21.17 21.24 0.1M
2022-01-06 21.26 21.26 21.21 21.22 0.0M
2022-01-05 21.34 21.36 21.23 21.25 0.5M
2022-01-04 21.37 21.37 21.31 21.35 0.1M
2022-01-03 21.34 21.35 21.28 21.33 0.2M