FT Vest Laddered Nasdaq Buffer ETF (BUFQ)

BUFQ
🏛️ 미국 →
34.72
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
2025-09-26 34.66 34.75 34.55 34.72 0.1M
2025-09-25 34.66 34.74 34.39 34.63 0.1M
2025-09-24 34.79 34.79 34.57 34.67 0.1M
2025-09-23 34.86 34.86 34.63 34.70 0.1M
2025-09-22 34.67 35.08 34.67 34.78 0.1M
2025-09-19 34.75 34.86 34.65 34.78 0.1M
2025-09-18 34.77 34.77 34.66 34.71 0.1M
2025-09-17 34.66 34.66 34.18 34.66 0.1M
2025-09-16 34.70 34.72 34.53 34.63 0.1M
2025-09-15 34.63 34.65 34.50 34.64 0.2M
2025-09-12 34.47 34.59 34.41 34.57 0.1M
2025-09-11 34.56 34.56 34.43 34.49 0.2M
2025-09-10 34.55 34.55 34.33 34.42 0.1M
2025-09-09 34.45 34.48 34.33 34.43 0.3M
2025-09-08 34.42 34.42 34.29 34.39 0.1M
2025-09-05 34.42 34.42 34.14 34.32 0.2M
2025-09-04 34.19 34.27 34.06 34.26 0.2M
2025-09-03 34.00 34.14 33.96 34.11 0.2M
2025-09-02 33.85 33.96 33.74 33.96 0.2M
2025-08-29 34.26 34.26 34.00 34.09 0.1M
2025-08-28 34.11 34.35 34.09 34.21 0.4M
2025-08-27 34.15 34.20 34.02 34.16 0.1M
2025-08-26 34.09 34.44 34.00 34.44 0.1M
2025-08-25 34.10 34.15 33.99 34.07 0.1M
2025-08-22 33.89 34.17 33.85 34.11 0.1M
2025-08-21 33.88 35.17 33.40 33.81 0.1M
2025-08-20 33.90 33.93 33.60 33.91 0.1M
2025-08-19 34.11 34.16 33.92 33.99 0.1M
2025-08-18 34.10 34.22 34.09 34.19 0.1M
2025-08-15 34.28 34.28 34.10 34.17 0.1M
2025-08-14 34.11 34.49 34.11 34.25 0.1M
2025-08-13 34.20 34.37 34.16 34.18 0.1M
2025-08-12 34.13 34.45 34.03 34.23 0.1M
2025-08-11 34.13 34.13 33.92 34.02 0.1M
2025-08-08 33.85 34.10 33.85 34.00 0.1M
2025-08-07 34.00 35.18 33.75 33.91 0.1M
2025-08-06 33.70 33.89 33.61 33.86 0.1M
2025-08-05 33.72 33.81 33.59 33.61 0.1M
2025-08-04 33.49 33.76 33.49 33.70 0.1M
2025-08-01 33.61 33.74 33.30 33.40 0.1M
2025-07-31 34.03 34.03 33.68 33.74 0.1M
2025-07-30 33.74 33.95 33.67 33.76 0.1M
2025-07-29 33.93 33.93 33.75 33.80 0.1M
2025-07-28 33.74 33.91 33.73 33.77 0.2M
2025-07-25 33.65 33.80 33.63 33.77 0.0M
2025-07-24 33.67 33.74 33.61 33.66 0.1M
2025-07-23 33.63 33.67 33.47 33.66 0.2M
2025-07-22 33.68 33.68 33.46 33.57 0.1M
2025-07-21 33.50 33.69 33.50 33.60 0.1M
2025-07-18 33.66 33.66 33.44 33.56 0.1M
2025-07-17 33.40 33.57 33.40 33.55 0.1M
2025-07-16 33.42 33.45 33.27 33.41 0.2M
2025-07-15 33.52 33.52 33.34 33.37 0.5M
2025-07-14 33.33 33.40 33.23 33.32 0.1M
2025-07-11 33.19 33.35 33.19 33.31 0.2M
2025-07-10 33.29 33.37 33.24 33.30 0.1M
2025-07-09 33.33 33.44 33.17 33.38 0.1M
2025-07-08 33.24 33.30 33.10 33.19 0.2M
2025-07-07 33.30 33.30 33.06 33.20 0.1M
2025-07-03 33.17 33.36 33.14 33.34 0.1M
2025-07-02 33.06 33.20 33.00 33.18 0.1M
2025-07-01 33.14 33.17 32.93 33.07 0.3M
2025-06-30 33.23 33.23 33.01 33.20 0.1M
2025-06-27 33.10 33.15 32.90 33.08 0.2M
2025-06-26 33.00 33.29 32.86 33.02 0.1M
2025-06-25 32.96 32.96 32.74 32.92 0.6M
2025-06-24 32.72 32.84 32.62 32.78 0.1M
2025-06-23 32.35 32.54 32.22 32.51 0.1M
2025-06-20 32.57 32.58 32.17 32.26 0.1M
2025-06-18 32.33 33.95 32.25 32.33 0.1M
2025-06-17 32.53 32.54 32.27 32.37 0.2M
2025-06-16 32.48 32.62 32.41 32.59 0.1M
2025-06-13 32.34 32.50 32.18 32.27 0.2M
2025-06-12 32.49 32.67 32.41 32.56 0.1M
2025-06-11 32.66 32.70 32.43 32.51 0.1M
2025-06-10 32.48 32.60 32.34 32.58 0.1M
2025-06-09 32.44 32.56 32.29 32.43 0.1M
2025-06-06 32.29 32.47 32.27 32.33 0.1M
2025-06-05 32.35 32.52 32.06 32.12 0.1M
2025-06-04 32.34 32.38 32.20 32.34 0.2M
2025-06-03 32.19 32.39 32.08 32.28 0.1M
2025-06-02 31.77 32.11 31.77 32.05 0.1M
2025-05-30 31.84 31.97 31.67 31.95 0.1M
2025-05-29 32.14 32.18 31.81 31.91 0.1M
2025-05-28 32.08 32.08 31.91 31.91 0.1M
2025-05-27 31.79 32.01 31.68 32.00 0.1M
2025-05-23 31.27 31.59 31.27 31.47 0.1M
2025-05-22 31.74 32.08 31.39 31.69 0.1M
2025-05-21 31.82 32.05 31.53 31.60 0.1M
2025-05-20 31.82 32.11 31.79 31.90 0.2M
2025-05-19 31.72 32.03 31.67 32.02 0.1M
2025-05-16 31.99 32.04 31.80 32.00 0.1M
2025-05-15 31.69 31.99 31.67 31.90 0.1M
2025-05-14 31.70 31.89 31.66 31.81 0.3M
2025-05-13 31.40 31.87 31.40 31.69 0.1M
2025-05-12 31.47 31.47 31.18 31.45 0.1M
2025-05-09 30.76 30.77 30.44 30.62 0.2M
2025-05-08 30.66 30.81 30.46 30.63 0.2M
2025-05-07 30.40 30.46 30.10 30.43 0.2M
2025-05-06 30.17 30.44 30.17 30.29 0.1M
2025-05-05 30.54 30.66 30.40 30.54 0.6M
2025-05-02 30.48 30.93 30.47 30.60 0.6M
2025-05-01 30.47 30.62 30.28 30.35 0.2M
2025-04-30 29.67 30.13 29.50 30.06 0.1M
2025-04-29 29.95 30.16 29.90 30.11 0.1M
2025-04-28 30.07 30.07 29.71 30.00 0.2M
2025-04-25 29.70 30.03 29.70 30.00 0.1M
2025-04-24 29.24 29.79 29.22 29.71 0.1M
2025-04-23 29.48 29.63 29.13 29.24 0.1M
2025-04-22 28.45 28.91 28.45 28.74 0.1M
2025-04-21 28.44 28.56 28.05 28.24 0.2M
2025-04-17 28.79 28.95 28.64 28.71 0.1M
2025-04-16 29.08 29.11 28.46 28.77 0.2M
2025-04-15 29.48 29.54 29.25 29.37 0.1M
2025-04-14 29.79 29.79 29.10 29.25 0.1M
2025-04-11 28.76 29.22 28.27 29.18 0.1M
2025-04-10 29.22 29.22 28.26 28.81 0.2M
2025-04-09 27.32 29.77 27.32 29.58 0.2M
2025-04-08 28.55 28.68 26.61 27.46 0.5M
2025-04-07 27.03 28.60 26.90 27.72 1.1M
2025-04-04 28.64 28.64 27.76 27.83 0.5M
2025-04-03 29.45 29.54 29.01 29.06 0.1M
2025-04-02 29.67 30.29 29.67 30.12 0.1M
2025-04-01 29.74 30.03 29.68 30.02 0.1M
2025-03-31 29.61 29.89 29.32 29.86 0.3M
2025-03-28 30.38 30.38 29.81 29.87 0.1M
2025-03-27 30.37 30.59 30.31 30.40 0.2M
2025-03-26 30.78 30.88 30.42 30.46 0.1M
2025-03-25 30.74 30.89 30.72 30.88 0.4M
2025-03-24 30.59 30.79 30.59 30.77 0.1M
2025-03-21 29.96 30.36 29.96 30.36 0.1M
2025-03-20 30.18 30.49 30.14 30.27 0.1M
2025-03-19 30.13 30.50 30.04 30.32 0.0M
2025-03-18 30.30 30.30 29.92 30.03 0.1M
2025-03-17 30.22 30.57 30.16 30.37 0.1M
2025-03-14 30.05 30.41 29.89 30.30 0.1M
2025-03-13 30.03 30.06 29.60 29.68 0.2M
2025-03-12 30.14 30.30 29.89 30.10 0.2M
2025-03-11 29.83 30.28 29.66 29.83 0.4M
2025-03-10 30.51 30.74 29.75 29.97 0.5M
2025-03-07 30.58 30.87 30.31 30.77 0.1M
2025-03-06 30.83 31.14 30.52 30.60 0.4M
2025-03-05 31.05 31.37 30.80 31.22 0.3M
2025-03-04 30.85 31.61 30.59 30.98 0.3M
2025-03-03 31.66 31.73 30.86 31.08 0.1M
2025-02-28 31.23 31.59 31.04 31.57 0.1M
2025-02-27 31.85 31.94 31.17 31.17 0.1M
2025-02-26 31.87 32.00 31.65 31.80 0.1M
2025-02-25 32.00 32.00 31.60 31.75 0.2M
2025-02-24 32.29 32.29 31.99 32.00 0.1M
2025-02-21 32.61 32.61 32.14 32.20 0.1M
2025-02-20 32.63 34.26 32.37 32.55 0.1M
2025-02-19 32.58 32.63 32.45 32.59 0.3M
2025-02-18 32.63 32.63 32.41 32.58 0.1M
2025-02-14 32.42 32.62 32.41 32.55 0.1M
2025-02-13 32.35 32.47 32.22 32.46 0.2M
2025-02-12 31.98 32.24 31.91 32.15 0.2M
2025-02-11 32.10 32.29 32.03 32.19 0.2M
2025-02-10 32.21 32.28 32.14 32.25 0.2M
2025-02-07 32.26 32.32 31.94 32.02 0.1M
2025-02-06 32.15 32.30 31.99 32.23 0.2M
2025-02-05 31.90 32.13 31.89 32.08 0.5M
2025-02-04 31.88 32.07 31.83 32.02 0.2M
2025-02-03 31.65 31.92 31.47 31.79 0.1M
2025-01-31 32.09 32.22 31.85 31.94 0.1M
2025-01-30 31.89 32.14 31.79 31.89 0.1M
2025-01-29 31.98 31.98 31.74 31.89 0.1M
2025-01-28 31.73 31.96 31.51 31.90 0.1M
2025-01-27 31.39 31.77 31.39 31.57 0.2M
2025-01-24 32.18 32.29 32.08 32.11 0.1M
2025-01-23 32.19 32.48 32.06 32.27 0.2M
2025-01-22 32.19 32.33 32.09 32.19 0.2M
2025-01-21 31.92 32.06 31.77 31.98 0.1M
2025-01-17 31.79 31.90 31.74 31.81 0.1M
2025-01-16 31.78 31.78 31.54 31.60 0.3M
2025-01-15 31.59 31.76 31.46 31.68 0.2M
2025-01-14 31.41 31.41 31.04 31.24 0.2M
2025-01-13 31.10 31.27 30.97 31.26 0.1M
2025-01-10 31.34 31.40 31.13 31.24 0.2M
2025-01-08 31.61 31.62 31.38 31.58 0.2M
2025-01-07 31.96 31.96 31.43 31.56 0.1M
2025-01-06 31.92 31.99 31.73 31.88 0.1M
2025-01-03 31.40 31.73 31.40 31.70 0.6M
2025-01-02 31.59 31.59 31.20 31.40 1.0M