FT Vest Laddered U.S. Equity Equal Weight Buffer ETF (BFEW)
BATS: BFEW · Real-Time Price · USD
21.30
+0.02 (0.09%)
Jun 30, 2026, 4:00 PM EDT - Market closed
BFEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.12% | 7 |
| Jun 29, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.13% | 7 |
| Jun 26, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.18% | 2 |
| Jun 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.33% | 12 |
| Jun 24, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% | 6 |
| Jun 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.14% | 1 |
| Jun 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 2 |
| Jun 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.26% | 10 |
| Jun 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.66% | 30 |
| Jun 16, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.02% | - |
| Jun 15, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.36% | 2 |
| Jun 12, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.33% | - |
| Jun 11, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.77% | 36 |
| Jun 10, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% | 18 |
| Jun 9, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.12% | 94 |
| Jun 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% | 24 |
| Jun 5, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.64% | - |
| Jun 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.31% | - |
| Jun 3, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.12% | 1 |
| Jun 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.12% | 25 |
| Jun 1, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.17% | 1 |
| May 29, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% | - |
| May 28, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.96 | 0.29% | - |
| May 27, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.02% | - |
| May 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | - |
| May 22, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.63% | 154 |
| May 21, 2026 | 20.65 | 20.72 | 20.65 | 20.72 | 20.72 | 0.22% | 1,354 |
| May 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.63% | - |
| May 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.32% | 55 |
| May 18, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.40% | - |
| May 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.57% | - |
| May 14, 2026 | 20.67 | 20.67 | 20.64 | 20.65 | 20.65 | 0.20% | 2,370 |
| May 13, 2026 | 20.68 | 20.68 | 20.60 | 20.60 | 20.60 | -0.23% | 1,443 |
| May 12, 2026 | 20.68 | 20.68 | 20.65 | 20.65 | 20.65 | 0.07% | 477 |
| May 11, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.07% | - |
| May 8, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.17% | - |
| May 7, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.36% | - |
| May 6, 2026 | 20.69 | 20.69 | 20.66 | 20.69 | 20.69 | 0.41% | 2,550 |
| May 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.46% | - |
| May 4, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.41% | - |
| May 1, 2026 | 20.60 | 20.61 | 20.60 | 20.60 | 20.60 | - | 659 |
| Apr 30, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 0.86% | 257 |
| Apr 29, 2026 | 20.44 | 20.45 | 20.42 | 20.42 | 20.42 | -0.15% | 2,450 |
| Apr 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.27% | - |
| Apr 27, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | -0.07% | 1,001 |
| Apr 24, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.02% | - |
| Apr 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.02% | - |
| Apr 22, 2026 | 20.59 | 20.59 | 20.51 | 20.51 | 20.51 | -0.07% | 4,933 |
| Apr 21, 2026 | 20.62 | 20.62 | 20.53 | 20.53 | 20.53 | -0.35% | 12,395 |
| Apr 20, 2026 | 20.57 | 20.61 | 20.57 | 20.60 | 20.60 | 0.10% | 12,954 |