FT Vest Laddered Deep Buffer ETF (BUFD)
BATS: BUFD · Real-Time Price · USD
25.76
-0.02 (-0.08%)
May 30, 2025, 4:00 PM - Market closed
BUFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.75 | 25.86 | 25.29 | 25.76 | 25.76 | -0.08% | 107,568 |
| May 29, 2025 | 25.86 | 25.88 | 25.65 | 25.78 | 25.78 | 0.43% | 86,181 |
| May 28, 2025 | 25.77 | 25.79 | 25.67 | 25.67 | 25.67 | -0.50% | 155,474 |
| May 27, 2025 | 25.68 | 25.80 | 25.58 | 25.80 | 25.80 | 1.22% | 158,363 |
| May 23, 2025 | 25.36 | 25.54 | 25.36 | 25.49 | 25.49 | -0.39% | 54,400 |
| May 22, 2025 | 25.59 | 25.69 | 25.48 | 25.59 | 25.59 | -0.08% | 248,321 |
| May 21, 2025 | 25.73 | 25.82 | 25.52 | 25.61 | 25.61 | -0.89% | 231,104 |
| May 20, 2025 | 25.87 | 25.87 | 25.73 | 25.84 | 25.84 | - | 129,275 |
| May 19, 2025 | 25.71 | 25.91 | 25.67 | 25.84 | 25.84 | 0.04% | 163,450 |
| May 16, 2025 | 25.74 | 25.88 | 25.68 | 25.83 | 25.83 | 0.43% | 169,262 |
| May 15, 2025 | 25.62 | 25.82 | 25.27 | 25.72 | 25.72 | 0.35% | 358,636 |
| May 14, 2025 | 25.62 | 25.72 | 25.60 | 25.63 | 25.63 | -0.08% | 152,637 |
| May 13, 2025 | 25.54 | 25.71 | 25.54 | 25.65 | 25.65 | 0.43% | 135,304 |
| May 12, 2025 | 25.41 | 25.54 | 25.33 | 25.54 | 25.54 | 2.00% | 168,598 |
| May 9, 2025 | 25.08 | 25.11 | 24.98 | 25.04 | 25.04 | -0.08% | 164,889 |
| May 8, 2025 | 25.05 | 25.26 | 24.98 | 25.06 | 25.06 | 0.36% | 120,106 |
| May 7, 2025 | 24.95 | 24.99 | 24.80 | 24.97 | 24.97 | 0.20% | 509,090 |
| May 6, 2025 | 24.88 | 25.00 | 24.83 | 24.92 | 24.92 | -0.40% | 199,319 |
| May 5, 2025 | 25.01 | 25.11 | 24.93 | 25.02 | 25.02 | -0.24% | 130,601 |
| May 2, 2025 | 24.99 | 25.20 | 24.99 | 25.08 | 25.08 | 0.64% | 426,442 |
| May 1, 2025 | 24.88 | 25.05 | 24.84 | 24.92 | 24.92 | 0.65% | 441,296 |
| Apr 30, 2025 | 24.57 | 24.84 | 24.43 | 24.76 | 24.76 | -0.08% | 179,849 |
| Apr 29, 2025 | 24.64 | 24.80 | 24.60 | 24.78 | 24.78 | 0.36% | 121,070 |
| Apr 28, 2025 | 24.71 | 25.00 | 24.50 | 24.69 | 24.69 | - | 79,944 |
| Apr 25, 2025 | 24.60 | 24.69 | 24.47 | 24.69 | 24.69 | 0.65% | 122,821 |
| Apr 24, 2025 | 24.28 | 24.62 | 24.28 | 24.53 | 24.53 | 0.95% | 103,914 |
| Apr 23, 2025 | 24.35 | 24.61 | 24.24 | 24.30 | 24.30 | 0.83% | 233,152 |
| Apr 22, 2025 | 23.94 | 24.13 | 23.89 | 24.10 | 24.10 | 1.47% | 90,714 |
| Apr 21, 2025 | 23.91 | 23.93 | 23.66 | 23.75 | 23.75 | -1.41% | 175,126 |
| Apr 17, 2025 | 24.13 | 24.19 | 23.97 | 24.09 | 24.09 | 0.04% | 167,366 |
| Apr 16, 2025 | 24.25 | 24.32 | 23.78 | 24.08 | 24.08 | -1.19% | 181,167 |
| Apr 15, 2025 | 24.41 | 24.54 | 24.34 | 24.37 | 24.37 | -0.33% | 140,410 |
| Apr 14, 2025 | 24.55 | 24.60 | 24.33 | 24.45 | 24.45 | 0.41% | 453,314 |
| Apr 11, 2025 | 24.05 | 24.46 | 23.99 | 24.35 | 24.35 | 0.95% | 306,517 |
| Apr 10, 2025 | 24.26 | 24.32 | 23.77 | 24.12 | 24.12 | -1.47% | 415,105 |
| Apr 9, 2025 | 23.30 | 24.59 | 23.30 | 24.48 | 24.48 | 4.39% | 314,153 |
| Apr 8, 2025 | 24.09 | 24.09 | 23.23 | 23.45 | 23.45 | -0.72% | 459,326 |
| Apr 7, 2025 | 23.18 | 24.02 | 23.04 | 23.62 | 23.62 | - | 724,204 |
| Apr 4, 2025 | 24.06 | 24.22 | 23.56 | 23.62 | 23.62 | -3.16% | 1,294,268 |
| Apr 3, 2025 | 24.65 | 24.66 | 24.32 | 24.39 | 24.39 | -2.83% | 334,044 |
| Apr 2, 2025 | 24.84 | 25.14 | 24.78 | 25.10 | 25.10 | 0.52% | 137,804 |
| Apr 1, 2025 | 24.85 | 25.04 | 24.81 | 24.97 | 24.97 | 0.08% | 312,457 |
| Mar 31, 2025 | 24.73 | 24.97 | 24.62 | 24.95 | 24.95 | 0.40% | 658,075 |
| 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 |