Skip to main content
FT Vest Laddered Deep Buffer ETF (BUFD)
BATS: BUFD · Real-Time Price · USD
25.91
-0.19 (-0.73%)
Feb 21, 2025, 3:59 PM EST - Market closed

BUFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0826.0925.8725.9125.91-0.73%219,052
Feb 20, 202526.1226.1226.0126.1026.10-182,351
Feb 19, 202526.1026.1226.0226.1026.100.23%2,057,263
Feb 18, 202526.0326.1726.0026.0426.04-0.12%193,318
Feb 14, 202526.0626.0925.9926.0726.07-221,389
Feb 13, 202525.9926.0725.9226.0726.070.54%208,884
Feb 12, 202525.8825.9425.7425.9325.93-0.15%220,390
Feb 11, 202525.9125.9725.8825.9725.970.08%176,341
Feb 10, 202525.9725.9725.8725.9525.950.27%172,238
Feb 7, 202526.0626.0625.8525.8825.88-0.38%547,260
Feb 6, 202525.9826.0025.9025.9825.980.15%151,382
Feb 5, 202525.8725.9625.8125.9425.940.35%226,707
Feb 4, 202525.7625.9125.7425.8525.850.08%144,383
Feb 3, 202525.7525.8625.5925.8325.83-0.27%261,946
Jan 31, 202525.9826.0225.8325.9025.90-0.23%156,413
Jan 30, 202525.9426.0025.7925.9625.960.27%350,262
Jan 29, 202525.9225.9225.8125.8925.89-0.12%178,211
Jan 28, 202525.8125.9325.7625.9225.920.62%233,314
Jan 27, 202525.6625.8425.6625.7625.76-0.81%199,157
Jan 24, 202526.0026.0125.9025.9725.970.08%269,269
Jan 23, 202525.9025.9825.8725.9525.95-257,972
Jan 22, 202525.9525.9825.8825.9525.950.23%302,477
Jan 21, 202525.8325.8925.7625.8925.890.70%243,220
Jan 17, 202525.7025.7925.6825.7125.710.39%191,782
Jan 16, 202525.6525.7025.6125.6125.61-0.31%351,592
Jan 15, 202525.6725.7225.5725.6925.690.90%264,840
Jan 14, 202525.5025.5025.3525.4625.460.04%149,846
Jan 13, 202525.3225.4625.2925.4525.450.28%161,755
Jan 10, 202525.4525.4725.3525.3825.38-0.78%189,312
Jan 8, 202525.6125.6125.4725.5825.58-0.04%200,872
Jan 7, 202525.7425.7425.5225.5925.59-0.35%226,607
Jan 6, 202525.7225.7525.6225.6825.680.16%123,408
Jan 3, 202525.4925.6625.4925.6425.640.75%226,127
Jan 2, 202525.5225.6225.3725.4525.45-0.27%184,112
Dec 31, 202425.5925.5925.4525.5225.52-0.12%80,896
Dec 30, 202425.5425.6225.4425.5525.55-0.47%678,403
Dec 27, 202425.7025.7025.5225.6725.67-0.27%167,135
Dec 26, 202425.6725.7825.6725.7425.740.12%44,928
Dec 24, 202425.6025.7525.6025.7125.710.55%69,479
Dec 23, 202425.4925.6325.4525.5725.570.12%134,426
Dec 20, 202425.3525.6225.3525.5425.540.47%136,545
Dec 19, 202425.5025.5025.3825.4225.420.32%228,464
Dec 18, 202425.6325.7425.3425.3425.34-1.44%127,398
Dec 17, 202425.6825.7825.6325.7125.710.02%271,833
Dec 16, 202425.6925.7725.6525.7125.710.25%125,462
Dec 13, 202425.6725.7425.6325.6425.640.04%141,288
Dec 12, 202425.6625.7725.6325.6325.63-0.39%148,060
Dec 11, 202425.7225.7925.6625.7325.730.47%237,834
Dec 10, 202425.6525.7225.6125.6125.61-0.35%118,580
Dec 9, 202425.7125.7425.6725.7025.700.08%133,615
Dec 6, 202425.7425.7625.6525.6825.680.12%120,607
Dec 5, 202425.6725.7625.6525.6525.65-0.04%248,941
Dec 4, 202425.6525.7625.6325.6625.66-0.16%196,926
Dec 3, 202425.6725.7225.6125.7025.700.04%237,645
Dec 2, 202425.6825.7125.6125.6925.690.08%92,839
Nov 29, 202425.6725.6825.5825.6725.670.20%63,898
Nov 27, 202425.6025.6725.5325.6225.62-0.16%134,866
Nov 26, 202425.6025.6825.5225.6625.660.63%160,619
Nov 25, 202425.5525.6125.5025.5025.50-0.08%149,306
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