Skip to main content
FT Vest Laddered Deep Buffer ETF (BUFD)
BATS: BUFD · Real-Time Price · USD
25.67
-0.07 (-0.27%)
Dec 27, 2024, 4:00 PM EST - Market closed

BUFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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