FT Vest Laddered Deep Buffer ETF (BUFD)
BATS: BUFD · Real-Time Price · USD
24.85
-0.27 (-1.07%)
At close: Mar 28, 2025, 3:59 PM
24.50
-0.35 (-1.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BUFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.13 | 25.13 | 24.81 | 24.85 | 24.85 | -1.07% | 111,432 |
| Mar 27, 2025 | 25.12 | 25.26 | 25.11 | 25.12 | 25.12 | -0.36% | 274,316 |
| Mar 26, 2025 | 25.38 | 25.38 | 25.14 | 25.21 | 25.21 | -0.55% | 126,361 |
| Mar 25, 2025 | 25.31 | 25.42 | 25.29 | 25.35 | 25.35 | 0.16% | 136,622 |
| Mar 24, 2025 | 25.20 | 25.39 | 25.20 | 25.31 | 25.31 | 1.08% | 193,790 |
| Mar 21, 2025 | 24.87 | 25.11 | 24.87 | 25.04 | 25.04 | -0.12% | 79,987 |
| Mar 20, 2025 | 25.02 | 25.19 | 24.98 | 25.07 | 25.07 | -0.20% | 128,726 |
| Mar 19, 2025 | 24.95 | 25.22 | 24.55 | 25.12 | 25.12 | 0.72% | 138,099 |
| Mar 18, 2025 | 25.06 | 25.06 | 24.88 | 24.94 | 24.94 | -0.56% | 161,669 |
| Mar 17, 2025 | 24.94 | 25.20 | 24.94 | 25.08 | 25.08 | 0.32% | 341,972 |
| Mar 14, 2025 | 24.79 | 25.04 | 24.76 | 25.00 | 25.00 | 1.38% | 198,814 |
| Mar 13, 2025 | 24.84 | 24.87 | 24.58 | 24.66 | 24.66 | -0.88% | 287,950 |
| Mar 12, 2025 | 24.92 | 25.10 | 24.76 | 24.88 | 24.88 | 0.24% | 257,377 |
| Mar 11, 2025 | 24.88 | 25.00 | 24.68 | 24.82 | 24.82 | -0.52% | 372,776 |
| Mar 10, 2025 | 25.17 | 25.17 | 24.84 | 24.95 | 24.95 | -1.54% | 646,955 |
| Mar 7, 2025 | 25.19 | 25.39 | 25.07 | 25.34 | 25.34 | 0.36% | 304,725 |
| Mar 6, 2025 | 25.29 | 25.59 | 25.20 | 25.25 | 25.25 | -1.17% | 379,632 |
| Mar 5, 2025 | 25.41 | 25.60 | 25.27 | 25.55 | 25.55 | 0.67% | 293,580 |
| Mar 4, 2025 | 25.51 | 25.57 | 25.27 | 25.38 | 25.38 | -0.70% | 1,004,656 |
| Mar 3, 2025 | 25.86 | 25.86 | 25.46 | 25.56 | 25.56 | -0.93% | 185,899 |
| Feb 28, 2025 | 25.59 | 25.80 | 25.50 | 25.80 | 25.80 | 0.82% | 233,057 |
| Feb 27, 2025 | 25.85 | 25.85 | 25.55 | 25.59 | 25.59 | -0.81% | 310,498 |
| Feb 26, 2025 | 25.78 | 25.90 | 25.72 | 25.80 | 25.80 | 0.16% | 375,276 |
| Feb 25, 2025 | 25.80 | 25.89 | 25.68 | 25.76 | 25.76 | -0.35% | 361,513 |
| Feb 24, 2025 | 25.96 | 25.96 | 25.82 | 25.85 | 25.85 | -0.23% | 154,203 |
| Feb 21, 2025 | 26.08 | 26.09 | 25.87 | 25.91 | 25.91 | -0.73% | 219,052 |
| Feb 20, 2025 | 26.12 | 26.12 | 26.01 | 26.10 | 26.10 | - | 182,351 |
| Feb 19, 2025 | 26.10 | 26.12 | 26.02 | 26.10 | 26.10 | 0.23% | 2,057,263 |
| Feb 18, 2025 | 26.03 | 26.17 | 26.00 | 26.04 | 26.04 | -0.12% | 193,318 |
| Feb 14, 2025 | 26.06 | 26.09 | 25.99 | 26.07 | 26.07 | - | 221,389 |
| Feb 13, 2025 | 25.99 | 26.07 | 25.92 | 26.07 | 26.07 | 0.54% | 208,884 |
| Feb 12, 2025 | 25.88 | 25.94 | 25.74 | 25.93 | 25.93 | -0.15% | 220,390 |
| Feb 11, 2025 | 25.91 | 25.97 | 25.88 | 25.97 | 25.97 | 0.08% | 176,341 |
| Feb 10, 2025 | 25.97 | 25.97 | 25.87 | 25.95 | 25.95 | 0.27% | 172,238 |
| Feb 7, 2025 | 26.06 | 26.06 | 25.85 | 25.88 | 25.88 | -0.38% | 547,260 |
| Feb 6, 2025 | 25.98 | 26.00 | 25.90 | 25.98 | 25.98 | 0.15% | 151,382 |
| Feb 5, 2025 | 25.87 | 25.96 | 25.81 | 25.94 | 25.94 | 0.35% | 226,707 |
| Feb 4, 2025 | 25.76 | 25.91 | 25.74 | 25.85 | 25.85 | 0.08% | 144,383 |
| Feb 3, 2025 | 25.75 | 25.86 | 25.59 | 25.83 | 25.83 | -0.27% | 261,946 |
| Jan 31, 2025 | 25.98 | 26.02 | 25.83 | 25.90 | 25.90 | -0.23% | 156,413 |
| Jan 30, 2025 | 25.94 | 26.00 | 25.79 | 25.96 | 25.96 | 0.27% | 350,262 |
| Jan 29, 2025 | 25.92 | 25.92 | 25.81 | 25.89 | 25.89 | -0.12% | 178,211 |
| Jan 28, 2025 | 25.81 | 25.93 | 25.76 | 25.92 | 25.92 | 0.62% | 233,314 |
| Jan 27, 2025 | 25.66 | 25.84 | 25.66 | 25.76 | 25.76 | -0.81% | 199,157 |
| Jan 24, 2025 | 26.00 | 26.01 | 25.90 | 25.97 | 25.97 | 0.08% | 269,269 |
| Jan 23, 2025 | 25.90 | 25.98 | 25.87 | 25.95 | 25.95 | - | 257,972 |
| Jan 22, 2025 | 25.95 | 25.98 | 25.88 | 25.95 | 25.95 | 0.23% | 302,477 |
| Jan 21, 2025 | 25.83 | 25.89 | 25.76 | 25.89 | 25.89 | 0.70% | 243,220 |
| Jan 17, 2025 | 25.70 | 25.79 | 25.68 | 25.71 | 25.71 | 0.39% | 191,782 |
| Jan 16, 2025 | 25.65 | 25.70 | 25.61 | 25.61 | 25.61 | -0.31% | 351,592 |