FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
23.91
+0.05 (0.21%)
May 8, 2025, 4:00 PM - Market closed
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.88 | 24.09 | 23.88 | 23.91 | 23.91 | 0.21% | 17,337 |
| May 7, 2025 | 23.84 | 23.87 | 23.68 | 23.86 | 23.86 | 0.55% | 16,286 |
| May 6, 2025 | 23.80 | 23.87 | 23.72 | 23.73 | 23.73 | -0.79% | 19,271 |
| May 5, 2025 | 23.94 | 23.99 | 23.90 | 23.92 | 23.92 | -0.46% | 26,637 |
| May 2, 2025 | 23.94 | 24.07 | 23.94 | 24.03 | 24.03 | 1.35% | 19,321 |
| May 1, 2025 | 23.86 | 23.95 | 23.71 | 23.71 | 23.71 | 0.21% | 22,559 |
| Apr 30, 2025 | 23.49 | 23.69 | 23.24 | 23.66 | 23.66 | 0.25% | 32,940 |
| Apr 29, 2025 | 23.45 | 23.68 | 23.45 | 23.60 | 23.60 | 0.43% | 64,448 |
| Apr 28, 2025 | 23.52 | 23.64 | 23.36 | 23.50 | 23.50 | -0.25% | 14,571 |
| Apr 25, 2025 | 23.33 | 23.56 | 23.33 | 23.56 | 23.56 | 0.51% | 20,609 |
| Apr 24, 2025 | 23.21 | 23.44 | 23.12 | 23.44 | 23.44 | 1.34% | 25,466 |
| Apr 23, 2025 | 23.35 | 23.37 | 23.05 | 23.13 | 23.13 | 1.09% | 21,838 |
| Apr 22, 2025 | 22.61 | 22.93 | 22.61 | 22.88 | 22.88 | 1.74% | 32,739 |
| Apr 21, 2025 | 22.65 | 22.65 | 22.30 | 22.49 | 22.49 | -1.62% | 48,474 |
| Apr 17, 2025 | 22.79 | 22.97 | 22.79 | 22.86 | 22.86 | 0.48% | 33,446 |
| Apr 16, 2025 | 22.89 | 23.08 | 22.61 | 22.75 | 22.75 | -1.56% | 21,343 |
| Apr 15, 2025 | 23.14 | 23.29 | 23.10 | 23.11 | 23.11 | -0.43% | 10,854 |
| Apr 14, 2025 | 23.35 | 23.38 | 23.04 | 23.21 | 23.21 | 1.00% | 30,375 |
| Apr 11, 2025 | 22.87 | 23.13 | 22.74 | 22.98 | 22.98 | 0.83% | 16,407 |
| Apr 10, 2025 | 22.91 | 22.99 | 22.40 | 22.79 | 22.79 | -2.44% | 25,482 |
| Apr 9, 2025 | 21.96 | 23.36 | 21.83 | 23.36 | 23.36 | 6.67% | 24,512 |
| Apr 8, 2025 | 22.64 | 22.76 | 21.73 | 21.90 | 21.90 | -1.49% | 66,891 |
| Apr 7, 2025 | 22.00 | 22.37 | 21.88 | 22.23 | 22.23 | -0.02% | 168,086 |
| Apr 4, 2025 | 22.76 | 22.76 | 22.24 | 22.24 | 22.24 | -4.04% | 34,340 |
| Apr 3, 2025 | 23.50 | 23.52 | 23.17 | 23.17 | 23.17 | -3.18% | 67,930 |
| Apr 2, 2025 | 23.64 | 24.05 | 23.64 | 23.93 | 23.93 | 0.29% | 16,565 |
| Apr 1, 2025 | 23.67 | 23.91 | 23.60 | 23.86 | 23.86 | 0.30% | 27,162 |
| Mar 31, 2025 | 23.49 | 23.81 | 23.47 | 23.79 | 23.79 | 0.58% | 13,124 |
| Mar 28, 2025 | 23.96 | 23.96 | 23.65 | 23.65 | 23.65 | -1.66% | 40,646 |
| Mar 27, 2025 | 24.09 | 24.13 | 23.99 | 24.05 | 24.05 | -0.37% | 19,166 |
| Mar 26, 2025 | 24.36 | 24.36 | 24.05 | 24.14 | 24.14 | -0.62% | 103,645 |
| Mar 25, 2025 | 24.27 | 24.36 | 24.23 | 24.29 | 24.29 | 0.12% | 39,361 |
| Mar 24, 2025 | 24.21 | 24.30 | 24.19 | 24.26 | 24.26 | 1.04% | 27,206 |
| Mar 21, 2025 | 23.85 | 24.01 | 23.81 | 24.01 | 24.01 | 0.14% | 27,085 |
| Mar 20, 2025 | 24.03 | 24.11 | 23.92 | 23.98 | 23.98 | -0.30% | 22,728 |
| Mar 19, 2025 | 23.94 | 24.12 | 23.89 | 24.05 | 24.05 | 0.75% | 61,501 |
| Mar 18, 2025 | 23.98 | 23.98 | 23.76 | 23.87 | 23.87 | -0.79% | 23,838 |
| Mar 17, 2025 | 23.96 | 24.11 | 23.90 | 24.06 | 24.06 | 0.59% | 69,718 |
| Mar 14, 2025 | 23.73 | 23.93 | 23.73 | 23.92 | 23.92 | 1.66% | 18,936 |
| Mar 13, 2025 | 23.71 | 23.77 | 23.50 | 23.53 | 23.53 | -0.97% | 115,995 |
| Mar 12, 2025 | 23.82 | 23.86 | 23.65 | 23.76 | 23.76 | 0.13% | 58,071 |
| Mar 11, 2025 | 23.77 | 23.87 | 23.57 | 23.73 | 23.73 | -0.50% | 98,045 |
| Mar 10, 2025 | 24.01 | 24.04 | 23.70 | 23.85 | 23.85 | -1.85% | 50,656 |
| Mar 7, 2025 | 24.19 | 24.30 | 23.97 | 24.30 | 24.30 | 0.66% | 25,961 |
| Mar 6, 2025 | 24.27 | 24.41 | 24.12 | 24.14 | 24.14 | -1.47% | 68,317 |
| Mar 5, 2025 | 24.33 | 24.54 | 24.19 | 24.50 | 24.50 | 0.70% | 27,665 |
| Mar 4, 2025 | 24.25 | 24.52 | 24.17 | 24.33 | 24.33 | -0.45% | 69,012 |
| Mar 3, 2025 | 24.88 | 24.88 | 24.39 | 24.44 | 24.44 | -1.45% | 31,881 |
| Feb 28, 2025 | 24.50 | 24.80 | 24.43 | 24.80 | 24.80 | 1.06% | 16,995 |
| Feb 27, 2025 | 24.85 | 24.86 | 24.52 | 24.54 | 24.54 | -1.05% | 35,553 |