FT Vest Buffered Allocation Growth ETF (BUFG)

BUFG
🏛️ 미국 →
26.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.61 24.61 24.42 24.50 0.2M
2024-12-30 24.51 24.63 24.43 24.57 0.0M
2024-12-27 24.80 24.80 24.58 24.68 0.0M
2024-12-26 24.89 24.89 24.83 24.89 0.0M
2024-12-24 24.70 24.86 24.70 24.84 0.0M
2024-12-23 24.68 24.72 24.56 24.67 0.0M
2024-12-20 24.30 24.71 24.30 24.57 0.0M
2024-12-19 24.63 24.63 24.40 24.46 0.1M
2024-12-18 24.89 24.89 24.45 24.45 0.0M
2024-12-17 24.78 24.86 24.77 24.79 0.0M
2024-12-16 24.87 24.91 24.84 24.86 0.0M
2024-12-13 24.82 24.86 24.77 24.80 0.0M
2024-12-12 24.82 24.89 24.82 24.86 0.1M
2024-12-11 24.81 24.92 24.81 24.84 0.1M
2024-12-10 24.88 24.88 24.78 24.83 0.0M
2024-12-09 24.84 24.89 24.80 24.81 0.0M
2024-12-06 24.92 24.92 24.84 24.84 0.0M
2024-12-05 24.85 24.90 24.85 24.88 0.0M
2024-12-04 24.94 24.94 24.82 24.89 0.0M
2024-12-03 24.77 24.85 24.77 24.85 0.0M
2024-12-02 24.84 24.84 24.76 24.83 0.1M
2024-11-29 24.77 24.81 24.75 24.78 0.0M
2024-11-27 24.78 24.78 24.66 24.73 0.0M
2024-11-26 24.72 24.77 24.67 24.76 0.0M
2024-11-25 24.69 24.70 24.63 24.68 0.0M
2024-11-22 24.53 24.63 24.53 24.63 0.0M
2024-11-21 24.58 24.60 24.41 24.53 0.0M
2024-11-20 24.47 24.52 24.38 24.46 0.1M
2024-11-19 24.40 24.54 24.38 24.53 0.0M
2024-11-18 24.46 24.51 24.38 24.47 0.0M
2024-11-15 24.49 24.49 24.36 24.41 0.0M
2024-11-14 24.65 24.65 24.54 24.56 0.0M
2024-11-13 24.59 24.67 24.59 24.62 0.0M
2024-11-12 24.66 24.68 24.53 24.63 0.0M
2024-11-11 24.69 24.69 24.58 24.65 0.0M
2024-11-08 24.62 24.67 24.60 24.65 0.0M
2024-11-07 24.59 24.62 24.54 24.61 0.0M
2024-11-06 24.59 24.59 24.40 24.52 0.0M
2024-11-05 24.07 24.20 24.03 24.20 0.0M
2024-11-04 24.05 24.07 23.94 24.03 0.0M
2024-11-01 24.00 24.13 23.99 23.99 0.0M
2024-10-31 24.10 24.10 23.93 23.93 0.1M
2024-10-30 24.30 24.32 24.21 24.26 0.0M
2024-10-29 24.13 24.32 24.13 24.25 0.0M
2024-10-28 24.34 24.34 24.24 24.29 0.1M
2024-10-25 24.24 24.32 24.18 24.18 0.1M
2024-10-24 24.24 24.25 24.14 24.25 0.0M
2024-10-23 24.23 24.30 24.12 24.21 0.0M
2024-10-22 24.30 24.34 24.23 24.33 0.0M
2024-10-21 24.33 24.34 24.23 24.33 0.1M
2024-10-18 24.30 24.35 24.26 24.32 0.0M
2024-10-17 24.37 24.37 24.23 24.29 0.1M
2024-10-16 24.22 24.28 24.16 24.22 0.0M
2024-10-15 24.25 24.31 24.16 24.21 0.1M
2024-10-14 24.26 24.32 24.23 24.31 0.0M
2024-10-11 24.05 24.21 24.05 24.14 0.0M
2024-10-10 24.13 24.14 24.06 24.14 0.0M
2024-10-09 24.09 24.15 24.02 24.15 0.0M
2024-10-08 23.98 24.07 23.98 24.06 0.0M
2024-10-07 24.06 24.06 23.85 23.92 0.0M
2024-10-04 23.99 24.04 23.93 24.00 0.0M
2024-10-03 23.93 23.98 23.84 23.96 0.0M
2024-10-02 23.95 23.99 23.87 23.97 0.0M
2024-10-01 24.09 24.09 23.90 23.97 0.0M
2024-09-30 24.02 24.11 23.96 24.11 0.0M
2024-09-27 24.03 24.09 23.99 23.99 0.1M
2024-09-26 24.04 24.05 23.97 24.01 0.0M
2024-09-25 24.00 24.06 23.95 23.98 0.0M
2024-09-24 24.06 24.06 23.95 24.05 0.0M
2024-09-23 23.97 24.02 23.93 24.02 0.0M
2024-09-20 23.98 23.98 23.89 23.98 0.1M
2024-09-19 23.95 24.01 23.89 23.94 0.1M
2024-09-18 23.76 23.87 23.69 23.71 0.0M
2024-09-17 23.81 23.87 23.73 23.73 0.1M
2024-09-16 23.78 23.80 23.71 23.80 0.0M
2024-09-13 23.74 23.78 23.70 23.75 0.0M
2024-09-12 23.56 23.70 23.53 23.64 0.0M
2024-09-11 23.46 23.61 23.20 23.59 0.0M
2024-09-10 23.41 23.44 23.30 23.44 0.0M
2024-09-09 23.27 23.41 23.24 23.34 0.0M
2024-09-06 23.50 23.50 23.16 23.20 0.0M
2024-09-05 23.47 23.54 23.35 23.45 0.0M
2024-09-04 23.58 23.58 23.40 23.46 0.0M
2024-09-03 23.68 23.68 23.41 23.46 0.0M
2024-08-30 23.67 23.82 23.60 23.82 0.0M
2024-08-29 23.72 23.78 23.61 23.61 0.0M
2024-08-28 23.73 23.73 23.60 23.65 0.0M
2024-08-27 23.62 23.72 23.62 23.68 0.0M
2024-08-26 23.76 23.76 23.65 23.68 0.0M
2024-08-23 23.66 23.74 23.65 23.74 0.0M
2024-08-22 23.74 23.74 23.53 23.58 0.0M
2024-08-21 23.65 23.71 23.60 23.69 0.0M
2024-08-20 23.61 23.65 23.58 23.63 0.0M
2024-08-19 23.59 23.64 23.53 23.63 0.0M
2024-08-16 23.51 23.56 23.47 23.55 0.0M
2024-08-15 23.39 23.51 23.37 23.45 0.0M
2024-08-14 23.18 23.29 23.18 23.24 0.0M
2024-08-13 23.10 23.21 23.07 23.19 0.1M
2024-08-12 22.97 23.04 22.92 22.95 0.0M
2024-08-09 22.83 22.98 22.83 22.97 0.0M
2024-08-08 22.64 22.91 22.64 22.90 0.0M
2024-08-07 22.80 22.91 22.51 22.51 0.1M
2024-08-06 22.56 22.87 22.52 22.64 0.1M
2024-08-05 22.10 22.64 22.10 22.43 0.1M
2024-08-02 22.99 22.99 22.80 22.93 0.0M
2024-08-01 23.35 23.35 23.07 23.14 0.0M
2024-07-31 23.28 23.43 23.28 23.37 0.1M
2024-07-30 23.28 23.28 23.06 23.16 0.0M
2024-07-29 23.23 23.27 23.16 23.23 0.1M
2024-07-26 23.18 23.25 23.15 23.22 0.0M
2024-07-25 23.15 23.24 23.00 23.06 0.0M
2024-07-24 23.24 23.24 22.91 23.08 0.3M
2024-07-23 23.47 23.48 23.40 23.44 0.0M
2024-07-22 23.36 23.46 23.35 23.44 0.0M
2024-07-19 23.40 23.40 23.27 23.29 0.0M
2024-07-18 23.52 23.54 23.33 23.37 0.1M
2024-07-17 23.54 23.56 23.44 23.44 0.1M
2024-07-16 23.55 23.65 23.55 23.61 0.0M
2024-07-15 23.60 23.65 23.53 23.54 0.0M
2024-07-12 23.56 23.64 23.54 23.54 0.1M
2024-07-11 23.53 23.55 23.43 23.49 0.0M
2024-07-10 23.42 23.59 23.42 23.53 0.1M
2024-07-09 23.43 23.49 23.42 23.43 0.0M
2024-07-08 23.45 23.47 23.38 23.43 0.0M
2024-07-05 23.40 23.45 23.35 23.44 0.0M
2024-07-03 23.25 23.38 23.25 23.32 0.0M
2024-07-02 23.21 23.33 23.18 23.32 0.0M
2024-07-01 23.29 23.29 23.15 23.23 0.0M
2024-06-28 23.29 23.31 23.17 23.20 0.0M
2024-06-27 23.19 23.23 23.16 23.23 0.0M
2024-06-26 23.23 23.25 23.15 23.21 0.1M
2024-06-25 23.15 23.23 23.15 23.18 0.1M
2024-06-24 23.21 23.26 23.17 23.17 0.0M
2024-06-21 23.19 23.24 23.13 23.22 0.0M
2024-06-20 23.26 23.27 23.18 23.21 0.1M
2024-06-18 23.23 23.25 23.17 23.24 0.0M
2024-06-17 23.11 23.24 23.07 23.21 0.0M
2024-06-14 23.10 23.14 23.09 23.14 0.0M
2024-06-13 23.09 23.15 23.06 23.12 0.0M
2024-06-12 23.13 23.17 22.98 23.13 0.0M
2024-06-11 22.92 23.04 22.89 22.98 0.0M
2024-06-10 22.90 23.00 22.90 22.97 0.0M
2024-06-07 22.88 23.04 22.88 22.92 0.1M
2024-06-06 23.01 23.01 22.89 22.98 0.0M
2024-06-05 22.82 22.97 22.82 22.93 0.1M
2024-06-04 22.76 22.87 22.73 22.80 0.1M
2024-06-03 22.83 22.85 22.69 22.82 0.0M
2024-05-31 22.62 22.82 22.55 22.82 0.0M
2024-05-30 22.68 22.78 22.65 22.65 0.0M
2024-05-29 22.79 22.82 22.72 22.72 0.1M
2024-05-28 22.81 22.87 22.78 22.87 0.0M
2024-05-24 22.85 22.88 22.75 22.85 0.0M
2024-05-23 22.86 22.87 22.70 22.71 0.0M
2024-05-22 22.89 22.89 22.77 22.84 0.3M
2024-05-21 22.78 22.87 22.77 22.84 0.0M
2024-05-20 22.85 22.88 22.76 22.81 0.0M
2024-05-17 22.76 22.82 22.76 22.82 0.0M
2024-05-16 22.82 22.83 22.76 22.76 0.0M
2024-05-15 22.73 22.81 22.67 22.76 0.0M
2024-05-14 22.53 22.65 22.53 22.60 0.0M
2024-05-13 22.63 22.63 22.54 22.57 0.0M
2024-05-10 22.60 22.61 22.50 22.60 0.0M
2024-05-09 22.48 22.56 22.46 22.56 0.0M
2024-05-08 22.42 22.50 22.40 22.47 0.0M
2024-05-07 22.44 22.51 22.43 22.45 0.0M
2024-05-06 22.40 22.46 22.34 22.46 0.1M
2024-05-03 22.32 22.33 22.20 22.32 0.1M
2024-05-02 22.13 22.15 21.99 22.13 0.0M
2024-05-01 22.03 22.19 21.93 22.02 0.0M
2024-04-30 22.21 22.25 22.05 22.05 0.0M
2024-04-29 22.20 22.29 22.18 22.24 0.0M
2024-04-26 22.19 22.26 22.15 22.22 0.0M
2024-04-25 21.93 22.11 21.88 22.02 0.0M
2024-04-24 22.10 22.18 22.01 22.09 0.0M
2024-04-23 21.97 22.15 21.97 22.13 0.0M
2024-04-22 21.85 22.02 21.82 21.91 0.0M
2024-04-19 21.96 21.96 21.76 21.77 0.0M
2024-04-18 22.03 22.05 21.87 21.95 0.0M
2024-04-17 22.04 22.04 21.91 21.92 0.0M
2024-04-16 22.10 22.10 21.98 22.05 0.0M
2024-04-15 22.28 22.29 22.02 22.07 0.0M
2024-04-12 22.33 22.33 22.16 22.23 0.0M
2024-04-11 22.37 22.44 22.25 22.36 0.0M
2024-04-10 22.35 22.35 22.23 22.26 0.1M
2024-04-09 22.49 22.49 22.31 22.38 0.1M
2024-04-08 22.43 22.46 22.33 22.39 0.0M
2024-04-05 22.33 22.43 22.30 22.35 0.0M
2024-04-04 22.50 22.54 22.28 22.28 0.1M
2024-04-03 22.41 22.47 22.35 22.43 0.1M
2024-04-02 22.43 22.53 22.32 22.42 0.1M
2024-04-01 22.54 22.54 22.40 22.48 0.1M
2024-03-28 22.49 22.54 22.44 22.52 0.0M
2024-03-27 22.37 22.52 22.37 22.44 0.1M
2024-03-26 22.39 22.49 22.34 22.34 0.0M
2024-03-25 22.43 22.47 22.37 22.38 0.0M
2024-03-22 22.47 22.51 22.40 22.44 0.0M
2024-03-21 22.54 22.54 22.40 22.41 0.0M
2024-03-20 22.28 22.45 22.28 22.39 0.0M
2024-03-19 22.19 22.35 22.18 22.29 0.0M
2024-03-18 22.25 22.34 22.21 22.27 0.0M
2024-03-15 22.26 22.26 22.11 22.13 0.0M
2024-03-14 22.36 22.36 22.18 22.23 0.0M
2024-03-13 22.29 22.33 22.25 22.31 0.0M
2024-03-12 22.31 22.35 22.19 22.34 0.0M
2024-03-11 22.21 22.23 22.10 22.20 0.0M
2024-03-08 22.33 22.33 22.17 22.23 0.0M
2024-03-07 22.29 22.32 22.21 22.26 0.0M
2024-03-06 22.22 22.23 22.08 22.17 0.0M
2024-03-05 22.16 22.18 22.01 22.05 0.4M
2024-03-04 22.18 22.29 22.17 22.23 0.0M
2024-03-01 22.19 22.27 22.16 22.26 0.0M
2024-02-29 22.16 22.17 22.00 22.14 0.0M
2024-02-28 22.00 22.10 22.00 22.05 0.0M
2024-02-27 22.03 22.10 22.01 22.09 0.0M
2024-02-26 22.07 22.14 22.03 22.08 0.0M
2024-02-23 22.11 22.18 22.06 22.14 0.0M
2024-02-22 22.04 22.13 22.04 22.13 0.0M
2024-02-21 21.82 21.90 21.76 21.90 0.1M
2024-02-20 21.91 21.92 21.79 21.82 0.1M
2024-02-16 21.91 22.04 21.89 21.97 0.0M
2024-02-15 21.87 22.00 21.87 21.95 0.0M
2024-02-14 21.82 21.93 21.76 21.87 0.0M
2024-02-13 21.85 21.85 21.68 21.81 0.1M
2024-02-12 22.02 22.05 21.96 21.99 0.0M
2024-02-09 21.97 21.99 21.89 21.99 0.0M
2024-02-08 21.85 21.94 21.85 21.86 0.0M
2024-02-07 21.88 21.95 21.84 21.94 0.1M
2024-02-06 21.84 21.84 21.73 21.76 0.0M
2024-02-05 21.73 21.83 21.67 21.76 0.0M
2024-02-02 21.75 21.88 21.66 21.83 0.1M
2024-02-01 21.62 21.71 21.51 21.71 0.1M
2024-01-31 21.91 21.91 21.51 21.55 0.0M
2024-01-30 21.76 21.78 21.68 21.75 0.1M
2024-01-29 21.72 21.78 21.61 21.78 0.1M
2024-01-26 21.70 21.70 21.59 21.60 0.3M
2024-01-25 21.69 21.69 21.57 21.63 0.1M
2024-01-24 21.72 21.75 21.61 21.67 0.1M
2024-01-23 21.63 21.65 21.51 21.65 0.0M
2024-01-22 21.68 21.68 21.52 21.61 0.1M
2024-01-19 21.42 21.57 21.33 21.56 0.0M
2024-01-18 21.35 21.39 21.22 21.39 0.0M
2024-01-17 21.16 21.27 21.16 21.19 0.1M
2024-01-16 21.27 21.38 21.24 21.34 0.1M
2024-01-12 21.45 21.45 21.33 21.33 0.1M
2024-01-11 21.24 21.38 21.22 21.38 0.0M
2024-01-10 21.23 21.37 21.23 21.34 0.0M
2024-01-09 21.17 21.31 21.17 21.29 0.0M
2024-01-08 21.16 21.30 21.13 21.28 0.1M
2024-01-05 21.04 21.18 21.02 21.09 0.0M
2024-01-04 21.11 21.16 21.03 21.05 0.0M
2024-01-03 21.14 21.18 21.08 21.08 0.2M
2024-01-02 21.18 21.28 21.12 21.18 0.0M