Skip to main content
FT Vest Laddered Deep Buffer ETF (BUFD)
BATS: BUFD · Real-Time Price · USD
25.52
+0.02 (0.08%)
Nov 22, 2024, 4:00 PM EST - Market closed

BUFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.4425.5425.4425.5225.520.08%422,952
Nov 21, 202425.4725.6025.3725.5025.500.31%212,585
Nov 20, 202425.4525.4625.3125.4225.420.16%169,608
Nov 19, 202425.3025.4925.3025.3825.380.04%135,806
Nov 18, 202425.3225.4225.3125.3725.370.04%126,953
Nov 15, 202425.4225.4325.2925.3625.36-0.39%165,532
Nov 14, 202425.4525.5525.4125.4625.46-0.20%175,944
Nov 13, 202425.5025.5325.4325.5125.510.08%170,872
Nov 12, 202425.5025.5325.4225.4925.490.16%263,479
Nov 11, 202425.4725.5425.4425.4525.45-0.27%110,901
Nov 8, 202425.4725.5225.4225.5225.520.16%110,986
Nov 7, 202425.4825.5025.3925.4825.480.31%514,339
Nov 6, 202425.2925.4825.2825.4025.400.83%140,150
Nov 5, 202425.0425.2025.0425.1925.190.48%125,352
Nov 4, 202425.1125.1425.0125.0725.07-330,258
Nov 1, 202425.0225.1225.0225.0725.070.28%128,146
Oct 31, 202425.1625.1624.9525.0025.00-0.87%97,859
Oct 30, 202425.2625.2725.1525.2225.22-0.08%147,015
Oct 29, 202425.6725.6725.1725.2425.240.04%129,826
Oct 28, 202425.3125.3125.2125.2325.230.12%167,379
Oct 25, 202425.2425.2825.1825.2025.200.04%154,948
Oct 24, 202425.2525.2625.1425.1925.190.08%116,042
Oct 23, 202425.2425.6925.1025.1725.17-0.32%139,997
Oct 22, 202425.2625.2825.1825.2525.25-0.04%160,641
Oct 21, 202425.2125.2825.1925.2625.260.08%175,958
Oct 18, 202425.1925.2925.1925.2425.240.10%192,441
Oct 17, 202425.5725.5725.1925.2225.22-0.02%190,679
Oct 16, 202425.1625.2325.1025.2225.220.20%142,459
Oct 15, 202425.2625.2625.1325.1725.17-0.16%175,920
Oct 14, 202425.1825.2725.1825.2125.210.20%224,856
Oct 11, 202425.0825.1725.0825.1625.160.40%142,629
Oct 10, 202425.0525.1325.0325.0625.06-0.20%165,917
Oct 9, 202425.1225.1424.9825.1125.110.40%310,238
Oct 8, 202424.9725.1024.9725.0125.010.28%116,861
Oct 7, 202425.0025.0424.9424.9424.94-0.52%125,782
Oct 4, 202425.1025.1024.9625.0725.070.28%199,197
Oct 3, 202425.0025.0124.9125.0025.000.16%239,731
Oct 2, 202424.9825.0224.9324.9624.96-0.20%140,443
Oct 1, 202425.0825.0824.9325.0125.01-0.12%389,369
Sep 30, 202424.9825.1124.9525.0425.040.16%233,457
Sep 27, 202425.0825.0924.9925.0025.00-0.06%95,837
Sep 26, 202425.0925.0924.9925.0225.02-0.02%104,361
Sep 25, 202425.0425.0624.9825.0225.02-0.08%521,780
Sep 24, 202425.0425.0424.9325.0425.040.32%87,341
Sep 23, 202424.9625.0424.9524.9624.96-0.12%210,946
Sep 20, 202424.9225.0324.9024.9924.99-172,562
Sep 19, 202425.0225.0224.9124.9924.990.56%172,595
Sep 18, 202424.8424.9124.8024.8524.85-0.08%178,235
Sep 17, 202424.8724.9024.8124.8724.870.08%154,088
Sep 16, 202424.7924.8524.7624.8524.850.24%109,340
Sep 13, 202424.8124.8524.7724.7924.790.04%71,745
Sep 12, 202424.7524.8224.6524.7824.780.28%99,277
Sep 11, 202424.5824.7224.4224.7124.710.45%65,514
Sep 10, 202424.5524.6124.4724.6024.600.16%137,670
Sep 9, 202424.5324.5824.4524.5624.560.53%163,225
Sep 6, 202424.5724.6224.3824.4324.43-0.85%203,421
Sep 5, 202424.6424.6824.5024.6424.640.04%357,822
Sep 4, 202424.6624.7224.5624.6324.630.04%185,472
Sep 3, 202424.7924.7924.5824.6224.62-0.85%135,333
Aug 30, 202424.8024.8324.7024.8324.830.36%72,063
Aug 29, 202424.7724.8224.6924.7424.740.08%111,504
Aug 28, 202424.7824.7824.6224.7224.72-0.24%124,531
Aug 27, 202424.6724.8124.6724.7824.780.24%361,317
Aug 26, 202424.7224.7724.7224.7224.72-0.24%148,261
Aug 23, 202424.7324.8124.6824.7824.780.45%106,696
Aug 22, 202424.7824.7824.6124.6724.67-0.04%113,943
Aug 21, 202424.6524.7524.6224.6824.68-0.04%129,300
Aug 20, 202424.7224.7224.6624.6924.69-114,756
Aug 19, 202424.6324.7224.6124.6924.690.20%99,083
Aug 16, 202424.5824.6424.5724.6424.640.20%97,285
Aug 15, 202424.5724.6024.5224.5924.590.45%123,527
Aug 14, 202424.4324.5024.3624.4824.480.25%96,947
Aug 13, 202424.3224.4424.2924.4224.420.83%93,703
Aug 12, 202424.2124.2724.1924.2224.22-0.04%148,001
Aug 9, 202424.1224.2524.1224.2324.230.29%137,719
Aug 8, 202424.0324.1623.9824.1624.160.96%78,894
Aug 7, 202424.1324.1723.8823.9323.93-0.29%168,086
Aug 6, 202423.9624.1523.8624.0024.000.93%291,037
Aug 5, 202423.5324.2523.5323.7823.78-1.53%229,265
Aug 2, 202424.2124.2424.0724.1524.15-1.02%142,888
Aug 1, 202424.5324.5324.2924.4024.40-0.33%129,836
Jul 31, 202424.4524.5324.4424.4824.480.55%97,371
Jul 30, 202424.4124.4224.2824.3524.35-0.18%83,733
Jul 29, 202424.4224.4224.3524.3924.390.14%251,500
Jul 26, 202424.3324.4124.3124.3624.360.41%136,095
Jul 25, 202424.3424.4024.2424.2624.26-0.16%256,526
Jul 24, 202424.4424.4424.2824.3024.30-0.88%120,648
Jul 23, 202424.5124.5424.4824.5124.51-0.04%156,105
Jul 22, 202424.4924.5524.4524.5224.520.49%330,243
Jul 19, 202424.4224.4624.3824.4024.40-0.18%55,458
Jul 18, 202424.4924.5324.4124.4524.45-0.27%161,850
Jul 17, 202424.5424.5624.4924.5124.51-0.37%112,931
Jul 16, 202424.5824.6124.5524.6024.600.26%104,705
Jul 15, 202424.5724.6024.5424.5424.540.02%65,675
Jul 12, 202424.5024.6024.5024.5324.530.12%117,395
Jul 11, 202424.6024.6024.4824.5024.50-0.04%198,703
Jul 10, 202424.4624.5824.4624.5124.510.10%312,433
Jul 9, 202424.4824.5024.4524.4924.490.18%342,820
Jul 8, 202424.4924.4924.4424.4424.44-0.12%868,079
Jul 5, 202424.4824.4824.4224.4724.470.16%80,320