FT Vest Laddered Deep Buffer ETF (BUFD)

BUFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	28.15	28.23	28.09	28.20	28.20	0.04%	304,839
Dec 10, 2025	28.12	28.22	28.06	28.19	28.19	0.25%	154,871
Dec 9, 2025	28.08	28.12	28.08	28.12	28.12	0.11%	5,495
Dec 8, 2025	28.18	28.18	28.06	28.09	28.09	-0.14%	211,279
Dec 5, 2025	28.12	28.17	28.10	28.13	28.13	0.07%	140,909
Dec 4, 2025	28.11	28.12	28.04	28.11	28.11	0.11%	212,346
Dec 3, 2025	28.00	28.08	27.99	28.08	28.08	0.14%	121,118
Dec 2, 2025	28.00	28.06	28.00	28.04	28.04	0.07%	7,581
Dec 1, 2025	28.00	28.06	27.99	28.02	28.02	-0.14%	12,515
Nov 28, 2025	28.06	28.06	27.95	28.06	28.06	0.21%	43,072
Nov 26, 2025	27.97	28.06	27.92	28.00	28.00	0.30%	260,501
Nov 25, 2025	27.86	27.92	27.72	27.92	27.92	0.35%	465,047
Nov 24, 2025	27.70	28.14	27.70	27.82	27.82	0.54%	7,729
Nov 21, 2025	27.56	27.70	27.43	27.67	27.67	0.73%	332,018
Nov 20, 2025	27.81	27.84	27.46	27.47	27.47	-0.52%	332,403
Nov 19, 2025	27.57	27.69	27.56	27.61	27.61	0.05%	151,478
Nov 18, 2025	27.63	27.65	27.51	27.60	27.60	-0.29%	198,521
Nov 17, 2025	27.76	27.80	27.60	27.68	27.68	-0.36%	205,720
Nov 14, 2025	27.73	27.82	27.67	27.78	27.78	0.04%	254,784
Nov 13, 2025	27.89	27.89	27.73	27.77	27.77	-0.54%	303,557
Nov 12, 2025	27.98	27.98	27.87	27.92	27.92	-	204,853
Nov 11, 2025	27.93	27.93	27.85	27.92	27.92	0.14%	173,925
Nov 10, 2025	27.90	27.90	27.81	27.88	27.88	0.54%	269,657
Nov 7, 2025	27.66	27.77	27.58	27.73	27.73	-0.04%	358,037
Nov 6, 2025	27.88	27.88	27.70	27.74	27.74	-0.32%	309,375
Nov 5, 2025	27.75	27.89	27.75	27.83	27.83	0.04%	258,156
Nov 4, 2025	27.78	27.83	27.75	27.82	27.82	-0.18%	242,526
Nov 3, 2025	27.83	27.89	27.81	27.87	27.87	0.04%	150,041
Oct 31, 2025	27.94	27.94	27.81	27.86	27.86	0.11%	153,800
Oct 30, 2025	27.89	27.90	27.81	27.83	27.83	-0.32%	441,581
Oct 29, 2025	27.97	27.97	27.86	27.92	27.92	-0.04%	418,316
Oct 28, 2025	27.98	27.98	27.90	27.93	27.93	-	129,617
Oct 27, 2025	27.94	27.94	27.87	27.93	27.93	0.29%	135,134
Oct 24, 2025	27.84	27.87	27.81	27.85	27.85	0.25%	144,192
Oct 23, 2025	27.70	27.83	27.69	27.78	27.78	0.40%	67,144
Oct 22, 2025	27.72	27.75	27.60	27.67	27.67	-0.29%	115,530
Oct 21, 2025	27.71	27.81	27.71	27.75	27.75	-	201,717
Oct 20, 2025	27.69	27.78	27.67	27.75	27.75	0.47%	135,292
Oct 17, 2025	27.51	27.65	27.51	27.62	27.62	0.33%	117,604
Oct 16, 2025	27.60	27.64	27.46	27.53	27.53	-0.18%	96,447
Oct 15, 2025	27.69	27.72	27.51	27.58	27.58	-	154,203
Oct 14, 2025	27.55	27.65	27.43	27.58	27.58	-0.09%	131,253
Oct 13, 2025	27.56	27.65	27.52	27.61	27.61	0.71%	124,438
Oct 10, 2025	27.72	27.72	27.38	27.41	27.41	-0.90%	158,219
Oct 9, 2025	27.69	27.73	27.66	27.66	27.66	-0.16%	96,681
Oct 8, 2025	27.68	27.75	27.65	27.71	27.71	0.16%	268,763
Oct 7, 2025	27.74	27.74	27.62	27.66	27.66	-0.04%	134,071
Oct 6, 2025	27.66	27.71	27.64	27.67	27.67	0.04%	156,082
Oct 3, 2025	27.64	27.71	27.58	27.66	27.66	0.10%	257,102
Oct 2, 2025	27.69	27.70	27.61	27.63	27.63	-0.12%	148,809

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.