FT Vest Fund of Buffer ETFs Historical Data - BUFR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest Fund of Buffer ETFs (BUFR)
FT Vest Fund of Buffer ETFs (BUFR) Historical

FT Vest Fund of Buffer ETFs (BUFR)

27.8399

0.0499

( 0.18% )

Updated: 12:13:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4199	1.53136396791	27.42	27.87	27.355	1082979	27.64847977	SP
4	-0.2001	-0.71362339515	28.04	28.04	27.3	1000731	27.69913614	SP
12	0.6599	2.42788815305	27.18	28.04	27.07	1000724	27.59614946	SP
26	3.9499	16.5336961072	23.89	28.04	23.8101	1064492	26.79488422	SP
52	4.0699	17.1220025242	23.77	28.04	23.23	828955	26.03909705	SP
156	5.1999	22.9677561837	22.64	28.04	20.43	422728	24.9240301	SP
260	7.8716	39.4204814631	19.9683	28.04	19.655	353303	24.80581008	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	27.79	0.19	0.69	27.76	27.84	27.7009	1092122
1714084200	27.6	-0.11	-0.40	27.52	27.6599	27.43	835089
1713997800	27.71	0.02	0.07	27.73	27.74	27.625	912271
1713911400	27.69	0.19	0.69	27.58	27.71	27.56	1116361
1713825000	27.5	0.17	0.62	27.42	27.585	27.355	1458127
1713565800	27.33	-0.12	-0.44	27.45	27.47	27.3	1472209
1713479400	27.45	-0.02	-0.07	27.495	27.57	27.4101	1015278
1713393000	27.47	-0.07	-0.25	27.6	27.6	27.425	842434
1713306600	27.54	-0.02	-0.07	27.53	27.6162	27.5	622936
1713220200	27.56	-0.16	-0.58	27.825	27.825	27.5	1044174
1712961000	27.72	-0.17	-0.61	27.86	27.86	27.66	662002
1712874600	27.89	0.09	0.32	27.83	27.92	27.744	786267
1712788200	27.8	-0.12	-0.43	27.82	27.84	27.7301	863962
1712701800	27.92	0.02	0.07	27.93	27.9471	27.8	1135332
1712615400	27.9	0.04	0.13	27.91	27.9199	27.85	822430
1712356200	27.865	0.11	0.41	27.74	27.92	27.74	1146711
1712269800	27.75	-0.15	-0.54	27.96	27.99	27.7249	1208320
1712183400	27.9	0.01	0.04	27.88	27.925	27.7986	955457
1712097000	27.89	-0.02	-0.07	27.88	27.89	27.8121	930489
1712010600	27.91	-0.05	-0.18	28.04	28.04	27.77	1050212
1711665000	27.96	0	0.00	27.96	27.99	27.9401	882760
1711578600	27.96	0.11	0.38	27.91	27.96	27.875	1028145
1711492200	27.855	-0.04	-0.13	27.95	27.95	27.855	951475
1711405800	27.89	-0.02	-0.07	27.92	27.9291	27.87	696696
1711146600	27.91	0.01	0.04	27.93	27.9699	27.88	747793
1711060200	27.9	0.01	0.04	27.99	27.99	27.89	1007488
1710973800	27.89	0.1	0.36	27.82	27.89	27.75	1139034
1710887400	27.79	0.09	0.32	27.76	27.79	27.6499	1249627
1710801000	27.7	0.05	0.18	27.69	27.76	27.6799	596028
1710541800	27.65	-0.05	-0.18	27.71	27.71	27.59	965105
1710455400	27.7	-0.02	-0.07	27.77	27.77	27.63	757788
1710369000	27.72	-0.01	-0.04	27.8	27.8	27.675	1560431
1710282600	27.73	0.14	0.51	27.71	27.74	27.59	616702
1710196200	27.59	-0.03	-0.11	27.63	27.63	27.5399	1136604
1709940600	27.62	-0.05	-0.18	27.65	27.77	27.585	870850
1709854200	27.67	0.09	0.33	27.68	27.698	27.6203	1083902
1709767800	27.58	0.05	0.18	27.64	27.64	27.54	898113
1709681400	27.53	-0.11	-0.40	27.6	27.609	27.47	644437
1709595000	27.64	-0.01	-0.04	27.66	27.68	27.61	1055453
1709335800	27.65	0.1	0.36	27.59	27.665	27.5401	669964
1709249400	27.55	0.03	0.11	27.59	27.6091	27.47	726771
1709163000	27.52	0	0.00	27.53	27.53	27.475	857916
1709076600	27.52	0.02	0.07	27.52	27.535	27.45	1021904
1708990200	27.5	-0.02	-0.07	27.56	27.56	27.47	1258081
1708731000	27.52	0.02	0.07	27.58	27.5916	27.49	1190671
1708644600	27.5	0.23	0.84	27.5	27.54	27.3813	1166615
1708558200	27.27	0.01	0.04	27.24	27.27	27.158	1372646
1708471800	27.26	-0.05	-0.18	27.3	27.3	27.175	1115177
1708126200	27.31	-0.04	-0.15	27.36	27.389	27.27	1514660
1708039800	27.35	0.04	0.15	27.35	27.3678	27.27	1068551
1707953400	27.31	0.14	0.52	27.3	27.31	27.1704	1042514
1707867000	27.17	-0.17	-0.62	27.27	27.27	27.07	1151092
1707780600	27.34	0.04	0.15	27.38	27.395	27.29	787072
1707521400	27.3	0.05	0.18	27.27	27.358	27.27	733342
1707435000	27.25	-0.04	-0.15	27.31	27.31	27.2401	929681
1707348600	27.29	0.1	0.37	27.28	27.3	27.2	1165164
1707262200	27.19	0.05	0.18	27.22	27.22	27.11	1337612
1707175800	27.14	-0.04	-0.15	27.18	27.19	27.07	993974
1706916600	27.18	0.13	0.48	27.09	27.21	27.02	1711438
1706830200	27.05	0.18	0.67	27.09	27.1391	26.8625	1737473
1706743800	26.87	-0.23	-0.85	27.07	27.07	26.865	1443121
1706657400	27.1	-0.01	-0.04	27.14	27.14	27.05	2008134
1706571000	27.11	0.1	0.37	27.04	27.11	26.96	2796844

FT Vest Fund of Buffer E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions