Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Fund of Deep Buffer ETF (NY: BUFD )

24.11 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.02 21.05 20.94 20.94 100,012 -0.01(-0.05%)
Aug 30, 2021 20.94 20.99 20.94 20.95 35,809 +0.01(+0.05%)
Aug 27, 2021 20.95 20.98 20.92 20.94 27,099 +0.03(+0.14%)
Aug 26, 2021 20.96 20.96 20.85 20.91 59,706 +0.03(+0.14%)
Aug 25, 2021 20.94 20.96 20.87 20.88 87,968 +0.02(+0.10%)
Aug 24, 2021 20.95 20.96 20.86 20.86 69,511 -0.05(-0.24%)
Aug 23, 2021 20.86 20.95 20.86 20.91 26,192 +0.11(+0.53%)
Aug 20, 2021 20.83 20.90 20.80 20.80 105,045 +0.00(+0.02%)
Aug 19, 2021 20.88 20.88 20.75 20.80 19,708 +0.04(+0.17%)
Aug 18, 2021 20.90 20.92 20.76 20.76 45,086 -0.08(-0.38%)
Aug 17, 2021 20.92 20.93 20.78 20.84 79,276 -0.11(-0.53%)
Aug 16, 2021 20.88 20.95 20.84 20.95 180,813 +0.04(+0.19%)
Aug 13, 2021 20.83 20.95 20.82 20.91 19,042 -0.01(-0.05%)
Aug 12, 2021 20.92 20.92 20.82 20.92 27,566 +0.02(+0.10%)
Aug 11, 2021 20.91 20.91 20.82 20.90 46,112 +0.05(+0.26%)
Aug 10, 2021 20.84 20.90 20.80 20.84 17,547 +0.04(+0.22%)
Aug 09, 2021 20.90 20.90 20.80 20.80 32,407 -0.04(-0.22%)
Aug 06, 2021 20.90 20.90 20.82 20.84 41,331 +0.04(+0.22%)
Aug 05, 2021 20.86 20.88 20.77 20.80 19,232 -0.04(-0.19%)
Aug 04, 2021 20.92 20.92 20.76 20.84 19,637 -0.02(-0.10%)
Aug 03, 2021 20.77 20.88 20.72 20.86 75,834 +0.02(+0.10%)
Aug 02, 2021 20.87 20.87 20.77 20.84 22,567 +0.04(+0.22%)
Jul 30, 2021 20.84 20.87 20.77 20.80 50,598 -0.02(-0.10%)
Jul 29, 2021 20.87 20.89 20.77 20.82 29,440 +0.02(+0.09%)
Jul 28, 2021 20.81 20.83 20.74 20.80 7,986 -0.04(-0.17%)
Jul 27, 2021 20.84 20.84 20.74 20.83 75,855 +0.00(+0.00%)
Jul 26, 2021 20.80 20.86 20.78 20.83 33,873 +0.03(+0.13%)
Jul 23, 2021 20.84 20.85 20.74 20.80 20,834 +0.04(+0.22%)
Jul 22, 2021 20.80 20.82 20.71 20.76 558,733 -0.04(-0.19%)
Jul 21, 2021 20.74 20.80 20.69 20.80 47,234 +0.05(+0.24%)
Jul 20, 2021 20.63 20.77 20.63 20.75 47,268 +0.11(+0.53%)
Jul 19, 2021 20.70 20.70 20.59 20.64 249,890 -0.03(-0.15%)
Jul 16, 2021 20.76 20.80 20.67 20.67 16,741 -0.13(-0.62%)
Jul 15, 2021 20.80 20.80 20.74 20.80 17,611 -0.02(-0.10%)
Jul 14, 2021 20.82 20.83 20.72 20.82 182,514 +0.00(+0.00%)
Jul 13, 2021 20.74 20.83 20.72 20.82 49,087 +0.08(+0.39%)
Jul 12, 2021 20.83 20.83 20.74 20.74 10,065 +0.02(+0.10%)
Jul 09, 2021 20.69 20.82 20.69 20.72 83,558 +0.01(+0.03%)
Jul 08, 2021 20.75 20.83 20.66 20.71 205,647 -0.10(-0.46%)
Jul 07, 2021 20.81 20.82 20.75 20.81 179,604 +0.02(+0.12%)
Jul 06, 2021 20.75 20.81 20.73 20.79 6,291 -0.02(-0.12%)
Jul 02, 2021 20.82 20.82 20.70 20.81 36,696 +0.03(+0.14%)
Jul 01, 2021 20.78 20.85 20.68 20.78 493,174 +0.02(+0.10%)
Jun 30, 2021 20.75 20.78 20.75 20.76 22,365 -0.01(-0.05%)
Jun 29, 2021 20.79 20.79 20.74 20.77 24,929 +0.03(+0.14%)
Jun 28, 2021 20.78 20.78 20.74 20.74 11,935 -0.02(-0.10%)
Jun 25, 2021 20.74 20.78 20.74 20.76 38,194 +0.02(+0.10%)
Jun 24, 2021 20.75 20.77 20.68 20.74 33,052 +0.04(+0.19%)
Jun 23, 2021 20.68 20.74 20.63 20.70 32,331 +0.00(+0.02%)
Jun 22, 2021 20.69 20.72 20.58 20.70 26,037 +0.03(+0.15%)
Jun 21, 2021 20.72 20.72 20.62 20.66 120,830 +0.12(+0.58%)
Jun 18, 2021 20.66 20.66 20.51 20.55 74,529 -0.08(-0.41%)
Jun 17, 2021 20.61 20.68 20.61 20.63 82,237 +0.00(+0.00%)
Jun 16, 2021 20.70 20.70 20.63 20.63 123,024 -0.03(-0.17%)
Jun 15, 2021 20.70 20.71 20.57 20.66 33,986 +0.08(+0.41%)
Jun 14, 2021 20.70 20.70 20.57 20.58 82,586 -0.07(-0.31%)
Jun 11, 2021 20.71 20.71 20.64 20.64 165,646 -0.05(-0.22%)
Jun 10, 2021 20.68 20.70 20.60 20.69 148,716 +0.04(+0.19%)
Jun 09, 2021 20.59 20.68 20.59 20.65 38,304 -0.02(-0.10%)
Jun 08, 2021 20.67 20.67 20.54 20.67 34,000 +0.07(+0.32%)
Jun 07, 2021 20.63 20.66 20.55 20.61 103,834 +0.05(+0.22%)
Jun 04, 2021 20.64 20.66 20.55 20.56 30,831 +0.04(+0.19%)
Jun 03, 2021 20.61 20.62 20.52 20.52 21,324 -0.04(-0.19%)
Jun 02, 2021 20.74 20.74 20.56 20.56 63,944 -0.02(-0.10%)
Jun 01, 2021 20.84 20.84 20.58 20.58 671,116 -0.02(-0.10%)
May 28, 2021 20.60 20.72 20.60 20.60 30,717 -0.06(-0.29%)
May 27, 2021 20.67 20.70 20.59 20.66 292,038 +0.08(+0.39%)
May 26, 2021 20.65 20.66 20.56 20.58 75,280 -0.05(-0.27%)
May 25, 2021 20.63 20.65 20.57 20.63 56,912 +0.01(+0.07%)
May 24, 2021 20.60 20.65 20.56 20.62 10,337 +0.05(+0.24%)
May 21, 2021 20.59 20.60 20.56 20.57 21,165 +0.00(+0.00%)
May 20, 2021 20.49 20.59 20.48 20.57 33,748 +0.10(+0.49%)
May 19, 2021 20.51 20.52 20.38 20.47 34,170 -0.01(-0.05%)
May 18, 2021 20.59 20.60 20.48 20.48 43,944 -0.08(-0.39%)
May 17, 2021 20.56 20.59 20.56 20.56 56,362 -0.00(-0.01%)
May 14, 2021 20.52 20.62 20.52 20.56 93,200 +0.11(+0.55%)
May 13, 2021 20.49 20.54 20.45 20.45 22,991 +0.08(+0.39%)
May 12, 2021 20.54 20.55 20.37 20.37 37,218 -0.13(-0.63%)
May 11, 2021 20.62 20.62 20.49 20.50 61,870 -0.04(-0.19%)
May 10, 2021 20.58 20.66 20.54 20.54 29,435 -0.02(-0.10%)
May 07, 2021 20.64 20.66 20.55 20.56 92,418 -0.04(-0.18%)
May 06, 2021 20.60 20.61 20.56 20.60 9,312 +0.10(+0.48%)
May 05, 2021 20.61 20.63 20.50 20.50 64,566 -0.05(-0.24%)
May 04, 2021 20.58 20.61 20.51 20.55 23,121 -0.04(-0.20%)
May 03, 2021 20.59 20.63 20.59 20.59 3,385 +0.02(+0.12%)
Apr 30, 2021 20.59 20.60 20.57 20.57 3,600 -0.02(-0.12%)
Apr 29, 2021 20.59 20.63 20.55 20.59 18,048 +0.01(+0.07%)
Apr 28, 2021 20.62 20.63 20.57 20.58 363,027 +0.00(+0.01%)
Apr 27, 2021 20.56 20.62 20.56 20.57 10,561 +0.00(+0.02%)
Apr 26, 2021 20.55 20.63 20.55 20.57 3,320 +0.00(+0.00%)
Apr 23, 2021 20.55 20.60 20.54 20.57 5,800 +0.04(+0.22%)
Apr 22, 2021 20.58 20.63 20.52 20.53 40,871 -0.00(-0.02%)
Apr 21, 2021 20.57 20.60 20.52 20.53 42,293 +0.00(+0.00%)
Apr 20, 2021 20.57 20.58 20.46 20.53 34,003 -0.04(-0.17%)
Apr 19, 2021 20.58 20.59 20.56 20.56 27,651 -0.01(-0.03%)
Apr 16, 2021 20.58 20.64 20.55 20.57 59,900 +0.00(+0.02%)
Apr 15, 2021 20.51 20.58 20.51 20.57 17,498 +0.02(+0.07%)
Apr 14, 2021 20.33 20.57 20.33 20.55 17,211 -0.01(-0.05%)
Apr 13, 2021 20.49 20.59 20.49 20.56 76,635 +0.02(+0.10%)
Apr 12, 2021 20.48 20.56 20.48 20.54 13,712 +0.00(+0.00%)
Apr 09, 2021 20.47 20.54 20.47 20.54 8,700 +0.01(+0.05%)
Apr 08, 2021 20.53 20.54 20.43 20.53 27,387 +0.03(+0.15%)
Apr 07, 2021 20.62 20.62 20.48 20.50 112,173 -0.01(-0.05%)
Apr 06, 2021 20.48 20.51 20.45 20.51 40,403 +0.00(+0.00%)
Apr 05, 2021 20.50 20.52 20.48 20.51 44,566 +0.11(+0.54%)
Apr 01, 2021 20.40 20.47 20.40 20.40 1,232,600 +0.00(+0.00%)
Mar 31, 2021 20.40 20.42 20.37 20.40 26,716 +0.07(+0.32%)
Mar 30, 2021 20.36 20.38 20.30 20.33 14,236 +0.01(+0.06%)
Mar 29, 2021 20.34 20.37 20.30 20.32 3,240 -0.08(-0.38%)
Mar 26, 2021 20.34 20.40 20.27 20.40 153,700 +0.09(+0.44%)
Mar 25, 2021 20.34 20.34 20.26 20.31 5,084 +0.03(+0.15%)
Mar 24, 2021 20.32 20.34 20.25 20.28 34,923 +0.04(+0.20%)
Mar 23, 2021 20.26 20.34 20.24 20.24 17,915 -0.04(-0.18%)
Mar 22, 2021 20.29 20.33 20.22 20.28 20,805 +0.05(+0.24%)
Mar 19, 2021 20.30 20.31 20.23 20.23 2,900 +0.01(+0.07%)
Mar 18, 2021 20.31 20.34 20.21 20.21 35,271 -0.08(-0.38%)
Mar 17, 2021 20.30 20.34 20.20 20.29 19,946 +0.02(+0.10%)
Mar 16, 2021 20.22 20.34 20.22 20.27 52,054 +0.00(+0.01%)
Mar 15, 2021 20.24 20.31 20.24 20.27 58,851 +0.02(+0.08%)
Mar 12, 2021 20.14 20.28 20.14 20.25 9,600 -0.05(-0.24%)
Mar 11, 2021 20.25 20.30 20.23 20.30 62,139 +0.12(+0.60%)
Mar 10, 2021 20.22 20.24 20.15 20.18 22,354 +0.03(+0.17%)
Mar 09, 2021 20.07 20.23 20.07 20.15 8,425 +0.05(+0.26%)
Mar 08, 2021 20.17 20.17 20.09 20.09 1,377 -0.01(-0.03%)
Mar 05, 2021 20.03 20.10 19.98 20.10 10,500 +0.12(+0.61%)
Mar 04, 2021 20.10 20.12 19.89 19.98 12,003 -0.11(-0.57%)
Mar 03, 2021 20.16 20.16 20.09 20.09 2,350 -0.06(-0.27%)
Mar 02, 2021 20.16 20.21 20.15 20.15 7,943 -0.03(-0.16%)
Mar 01, 2021 20.18 20.22 20.18 20.18 2,560 +0.12(+0.58%)
Feb 26, 2021 20.03 20.13 20.03 20.06 3,600 +0.02(+0.08%)
Feb 25, 2021 20.20 20.20 20.01 20.05 19,482 -0.15(-0.75%)
Feb 24, 2021 20.16 20.22 20.16 20.20 33,897 +0.06(+0.30%)
Feb 23, 2021 20.09 20.20 20.09 20.14 107,313 +0.00(+0.02%)
Feb 22, 2021 20.18 20.19 20.14 20.14 43,960 -0.02(-0.12%)
Feb 19, 2021 20.17 20.23 20.12 20.16 235,100 +0.04(+0.17%)
Feb 18, 2021 20.12 20.15 20.11 20.12 23,780 -0.02(-0.10%)
Feb 17, 2021 20.14 20.17 20.12 20.14 34,688 +0.00(+0.01%)
Feb 16, 2021 20.15 20.17 20.14 20.14 15,725 -0.02(-0.11%)
Feb 12, 2021 20.11 20.19 20.11 20.17 221,700 +0.03(+0.15%)
Feb 11, 2021 20.14 20.16 20.13 20.14 29,232 +0.02(+0.10%)
Feb 10, 2021 20.12 20.14 20.11 20.11 8,109 -0.01(-0.03%)
Feb 09, 2021 20.13 20.13 20.12 20.12 590 -0.01(-0.05%)
Feb 08, 2021 20.14 20.14 20.13 20.13 598 +0.02(+0.10%)
Feb 05, 2021 20.13 20.14 20.11 20.11 28,700 +0.04(+0.19%)
Feb 04, 2021 20.12 20.12 20.07 20.07 2,957 +0.01(+0.03%)
Feb 03, 2021 20.08 20.08 20.07 20.07 3,485 +0.02(+0.08%)
Feb 02, 2021 20.03 20.06 20.03 20.05 3,368 +0.11(+0.53%)
Feb 01, 2021 19.97 19.99 19.94 19.94 352 +0.09(+0.43%)
Jan 29, 2021 19.91 19.91 19.82 19.86 1,200 -0.08(-0.39%)
Jan 28, 2021 19.98 20.02 19.94 19.94 4,288 +0.08(+0.39%)
Jan 27, 2021 19.89 19.94 19.86 19.86 10,195 -0.17(-0.85%)
Jan 26, 2021 20.03 20.03 20.03 20.03 67 -0.01(-0.03%)
Jan 25, 2021 20.07 20.07 20.02 20.04 1,691 -0.01(-0.04%)
Jan 22, 2021 20.10 20.10 20.04 20.04 1,200 -0.07(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.