La bourse est fermée

First Trust Cboe Vest Fund of Buffer ETFs (BUFR)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
28,20+0,04 (+0,14 %)
À la clôture : 04:00PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202428,2128,2628,1628,2028,20805 800
09 mai 202428,1128,1728,0728,1628,161 038 500
08 mai 202428,0628,1128,0028,0928,091 144 100
07 mai 202428,0828,1128,0428,0928,09913 600
06 mai 202427,9528,0627,9428,0628,061 066 400
03 mai 202427,8827,9327,8327,9127,91769 900
02 mai 202427,6827,7327,5427,7127,71926 800
01 mai 202427,5927,8127,5427,5427,541 746 500
30 avr. 202427,8427,8427,6227,6227,621 278 600
29 avr. 202427,8027,8727,7627,8327,831 678 000
26 avr. 202427,7627,8427,7027,7927,791 092 100
25 avr. 202427,5227,6627,4327,6027,60844 500
24 avr. 202427,7327,7427,6327,7127,71915 200
23 avr. 202427,5827,7127,5627,6927,691 158 900
22 avr. 202427,4227,5827,3527,5027,501 465 800
19 avr. 202427,4527,4727,3027,3327,331 472 200
18 avr. 202427,5027,5727,4127,4527,451 017 800
17 avr. 202427,6027,6027,4227,4727,47844 700
16 avr. 202427,5327,6227,5027,5427,54648 600
15 avr. 202427,8327,8327,5027,5627,561 046 000
12 avr. 202427,8627,8627,6627,7227,72665 900
11 avr. 202427,8327,9227,7427,8927,89788 700
10 avr. 202427,8227,8427,7327,8027,80866 200
09 avr. 202427,9327,9527,8027,9227,921 138 700
08 avr. 202427,9127,9227,8527,9027,90829 000
05 avr. 202427,7427,9227,7427,8627,861 154 800
04 avr. 202427,9627,9927,7327,7527,751 211 100
03 avr. 202427,8827,9227,8027,8927,89957 700
02 avr. 202427,8827,9127,8127,8927,89936 000
01 avr. 202428,0428,0427,7727,9127,911 095 200
28 mars 202427,9628,0027,9427,9627,96882 800
27 mars 202427,9127,9627,8827,9627,96999 700
26 mars 202427,9527,9527,8527,8927,89956 200
25 mars 202427,9227,9327,8727,8927,89696 700
22 mars 202427,9327,9727,8827,9127,91750 500
21 mars 202427,9927,9927,8927,9027,901 011 200
20 mars 202427,8227,8927,7527,8927,891 139 000
19 mars 202427,7627,7927,6527,7927,791 254 000
18 mars 202427,6927,7627,6827,7027,70599 300
15 mars 202427,7127,7127,5927,6527,65976 600
14 mars 202427,7727,7727,6327,7027,70759 700
13 mars 202427,8027,8027,6727,7227,721 561 300
12 mars 202427,7127,7427,5927,7327,73616 700
11 mars 202427,6327,6327,5427,5927,591 140 200
08 mars 202427,6527,7727,5827,6227,62874 300
07 mars 202427,6827,7027,6227,6727,671 085 900
06 mars 202427,6427,6427,5427,5827,58901 700
05 mars 202427,6027,6127,4727,5327,53647 400
04 mars 202427,6627,6827,6127,6427,641 057 600
01 mars 202427,5927,6727,5427,6527,65670 000
29 févr. 202427,5927,6127,4727,5527,55728 300
28 févr. 202427,5327,5327,4827,5227,52860 100
27 févr. 202427,5227,5327,4527,5227,521 026 200
26 févr. 202427,5627,5627,4727,5027,501 283 500
23 févr. 202427,5827,5927,4927,5227,521 192 100
22 févr. 202427,5027,5427,3827,5027,501 167 500
21 févr. 202427,2427,2727,1627,2727,271 373 600
20 févr. 202427,3027,3027,1727,2627,261 116 300
16 févr. 202427,3627,3927,2727,3127,311 516 700
15 févr. 202427,3527,3727,2727,3527,351 069 800
14 févr. 202427,3027,3127,1727,3127,311 046 900
13 févr. 202427,2727,2727,0727,1727,171 175 400
12 févr. 202427,3827,4027,2927,3427,34788 000
09 févr. 202427,2727,3627,2727,3027,30734 300
08 févr. 202427,3127,3127,2427,2927,29930 500
07 févr. 202427,2827,3027,2027,2927,291 167 400
06 févr. 202427,2227,2227,1127,1927,191 338 600
05 févr. 202427,1827,1927,0727,1427,14994 000
02 févr. 202427,0927,2127,0227,1827,181 712 500
01 févr. 202427,0927,1426,8627,0527,051 738 100
31 janv. 202427,0727,0726,8626,8726,871 443 700
30 janv. 202427,1427,1427,0527,1027,102 009 200
29 janv. 202427,0427,1126,9627,1127,112 797 400
26 janv. 202427,0427,0526,9627,0127,011 493 400
25 janv. 202427,0427,0426,9227,0227,022 055 900
24 janv. 202427,1527,1526,9326,9526,951 539 600
23 janv. 202426,9426,9526,8626,9426,941 301 300
22 janv. 202426,9426,9426,8426,8926,891 276 400
19 janv. 202426,6926,8526,6726,8526,851 180 000
18 janv. 202426,6326,6726,5226,6626,66773 600
17 janv. 202426,5426,5426,4326,5226,52994 500
16 janv. 202426,6726,6726,5326,5626,561 014 400
12 janv. 202426,7326,7326,6126,6226,621 358 900
11 janv. 202426,7226,7226,5026,6526,65948 700
10 janv. 202426,5926,6826,5526,6526,651 117 100
09 janv. 202426,5226,5926,4526,5226,52969 300
08 janv. 202426,3826,5826,3626,5826,581 194 400
05 janv. 202426,3526,4326,2826,3626,361 230 200
04 janv. 202426,3626,4326,2826,3026,301 512 400
03 janv. 202426,4026,4426,3126,3126,311 262 900
02 janv. 202426,5226,5226,4026,4926,491 254 200
29 déc. 202326,6426,6426,5026,5726,57773 100
28 déc. 202326,6326,6326,5726,6026,60805 300
27 déc. 202326,5926,6026,5126,6026,60885 900
26 déc. 202326,4226,5726,4226,5526,55863 900
22 déc. 202326,5226,5326,3926,4826,481 173 100
21 déc. 202326,4326,4426,3026,4426,441 300 000
20 déc. 202326,5226,5326,2726,2826,28997 400
19 déc. 202326,4926,5226,4326,5226,521 064 500
18 déc. 202326,4526,4626,3926,4326,431 029 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...