FT Vest Laddered Deep Buffer ETF (BUFD)

BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.78	28.00	27.74	28.00	28.00	1.52%	21,734
Mar 30, 2026	27.78	27.78	27.52	27.58	27.58	-0.14%	17,539
Mar 27, 2026	27.82	27.82	27.60	27.62	27.62	-0.83%	31,794
Mar 26, 2026	28.04	28.04	27.84	27.85	27.85	-0.82%	14,773
Mar 25, 2026	28.12	28.13	28.04	28.08	28.08	0.25%	10,917
Mar 24, 2026	28.00	28.05	27.97	28.01	28.01	-0.18%	10,288
Mar 23, 2026	28.10	28.18	28.01	28.06	28.06	0.72%	572,738
Mar 20, 2026	28.00	28.03	27.82	27.86	27.86	-0.68%	173,543
Mar 19, 2026	27.97	28.13	27.97	28.05	28.05	-0.18%	356,703
Mar 18, 2026	28.25	28.25	28.09	28.10	28.10	-0.57%	195,558
Mar 17, 2026	28.30	28.32	28.24	28.26	28.26	0.16%	157,594
Mar 16, 2026	28.19	28.24	28.16	28.22	28.22	0.55%	164,519
Mar 13, 2026	28.21	28.25	28.05	28.06	28.06	-0.28%	358,986
Mar 12, 2026	28.28	28.28	28.13	28.14	28.14	-0.64%	188,004
Mar 11, 2026	28.25	28.36	28.25	28.32	28.32	0.11%	283,586
Mar 10, 2026	28.27	28.42	28.27	28.29	28.29	-0.21%	232,743
Mar 9, 2026	28.10	28.37	28.04	28.35	28.35	0.50%	596,147
Mar 6, 2026	28.25	28.30	28.18	28.21	28.21	-0.70%	143,286
Mar 5, 2026	28.42	28.45	28.29	28.41	28.41	-0.07%	311,368
Mar 4, 2026	28.42	28.49	28.36	28.43	28.43	0.32%	160,253
Mar 3, 2026	28.19	28.41	28.16	28.34	28.34	-0.46%	225,775
Mar 2, 2026	28.26	28.65	28.26	28.47	28.47	-	159,200
Feb 27, 2026	28.38	28.47	28.38	28.47	28.47	-0.04%	241,452
Feb 26, 2026	28.54	28.55	28.41	28.48	28.48	-0.28%	150,392
Feb 25, 2026	28.57	28.57	28.50	28.56	28.56	0.42%	172,095
Feb 24, 2026	28.36	28.46	28.36	28.44	28.44	0.28%	239,190
Feb 23, 2026	28.45	28.51	28.33	28.36	28.36	-0.46%	497,253
Feb 20, 2026	28.41	28.52	28.38	28.49	28.49	0.32%	318,963
Feb 19, 2026	28.39	28.45	28.38	28.40	28.40	-0.14%	205,654
Feb 18, 2026	28.37	28.50	28.37	28.44	28.44	0.35%	252,480
Feb 17, 2026	28.29	28.41	28.24	28.34	28.34	-0.07%	319,852
Feb 13, 2026	28.38	28.43	28.32	28.36	28.36	0.04%	249,407
Feb 12, 2026	28.55	28.55	28.33	28.35	28.35	-0.56%	268,210
Feb 11, 2026	28.57	28.57	28.45	28.51	28.51	0.04%	462,700
Feb 10, 2026	28.59	28.59	28.48	28.50	28.50	-0.07%	207,359
Feb 9, 2026	28.46	28.55	28.43	28.52	28.52	0.16%	286,151
Feb 6, 2026	28.31	28.51	28.31	28.48	28.48	0.94%	213,657
Feb 5, 2026	28.26	28.33	28.20	28.21	28.21	-0.60%	337,723
Feb 4, 2026	28.41	28.45	28.31	28.38	28.38	-0.14%	411,248
Feb 3, 2026	28.53	28.53	28.34	28.42	28.42	-0.18%	308,592
Feb 2, 2026	28.35	28.53	28.35	28.47	28.47	0.14%	293,854
Jan 30, 2026	28.47	28.48	28.38	28.43	28.43	-0.18%	259,654
Jan 29, 2026	28.52	28.52	28.34	28.48	28.48	-	439,776
Jan 28, 2026	28.54	28.59	28.46	28.48	28.48	-0.07%	156,427
Jan 27, 2026	28.47	28.58	28.46	28.50	28.50	0.11%	244,256
Jan 26, 2026	28.46	28.49	28.42	28.47	28.47	0.18%	221,197
Jan 23, 2026	28.46	28.46	28.38	28.42	28.42	0.04%	227,736
Jan 22, 2026	28.39	28.44	28.36	28.41	28.41	0.21%	242,859
Jan 21, 2026	28.30	28.40	28.23	28.35	28.35	0.60%	584,848
Jan 20, 2026	28.24	28.35	28.18	28.18	28.18	-0.81%	306,463

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.