FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
24.96
0.00 (0.01%)
Jun 18, 2025, 4:00 PM - Market closed
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.93 | 25.11 | 24.93 | 24.96 | 24.96 | -0.11% | 23,331 |
| Jun 17, 2025 | 25.09 | 25.12 | 24.93 | 24.99 | 24.99 | -0.51% | 17,224 |
| Jun 16, 2025 | 25.06 | 25.21 | 25.06 | 25.12 | 25.12 | 0.84% | 17,077 |
| Jun 13, 2025 | 24.93 | 25.14 | 24.88 | 24.91 | 24.91 | -0.96% | 16,018 |
| Jun 12, 2025 | 25.06 | 25.17 | 25.06 | 25.15 | 25.15 | 0.31% | 21,917 |
| Jun 11, 2025 | 25.18 | 25.24 | 25.01 | 25.07 | 25.07 | -0.39% | 10,956 |
| Jun 10, 2025 | 25.03 | 25.18 | 25.03 | 25.17 | 25.17 | 0.64% | 35,765 |
| Jun 9, 2025 | 25.00 | 25.11 | 24.99 | 25.01 | 25.01 | -0.04% | 45,593 |
| Jun 6, 2025 | 24.96 | 25.08 | 24.95 | 25.02 | 25.02 | 0.97% | 40,714 |
| Jun 5, 2025 | 24.96 | 25.00 | 24.74 | 24.78 | 24.78 | -0.58% | 54,477 |
| Jun 4, 2025 | 24.97 | 24.97 | 24.88 | 24.93 | 24.93 | 0.05% | 23,004 |
| Jun 3, 2025 | 24.81 | 24.97 | 24.79 | 24.91 | 24.91 | 0.54% | 32,272 |
| Jun 2, 2025 | 24.63 | 24.80 | 24.55 | 24.78 | 24.78 | 0.16% | 46,268 |
| May 30, 2025 | 24.64 | 24.74 | 24.53 | 24.74 | 24.74 | 0.04% | 12,670 |
| May 29, 2025 | 24.87 | 24.87 | 24.65 | 24.73 | 24.73 | 0.24% | 42,147 |
| May 28, 2025 | 24.81 | 24.83 | 24.59 | 24.67 | 24.67 | -0.16% | 56,591 |
| May 27, 2025 | 24.61 | 24.78 | 24.54 | 24.71 | 24.71 | 1.48% | 51,692 |
| May 23, 2025 | 24.25 | 24.46 | 24.25 | 24.35 | 24.35 | -0.45% | 14,964 |
| May 22, 2025 | 24.40 | 24.62 | 24.40 | 24.46 | 24.46 | -0.24% | 26,778 |
| May 21, 2025 | 24.72 | 24.82 | 24.44 | 24.52 | 24.52 | -1.05% | 33,305 |
| May 20, 2025 | 24.77 | 24.87 | 24.70 | 24.78 | 24.78 | -0.48% | 60,661 |
| May 19, 2025 | 24.76 | 24.91 | 24.76 | 24.90 | 24.90 | 0.08% | 33,761 |
| May 16, 2025 | 24.82 | 24.92 | 24.70 | 24.88 | 24.88 | 0.68% | 12,823 |
| May 15, 2025 | 24.58 | 24.76 | 24.58 | 24.71 | 24.71 | 0.21% | 39,371 |
| May 14, 2025 | 24.65 | 24.68 | 24.54 | 24.66 | 24.66 | 0.08% | 21,367 |
| May 13, 2025 | 24.54 | 24.71 | 24.54 | 24.64 | 24.64 | 0.53% | 43,008 |
| May 12, 2025 | 24.30 | 24.51 | 24.28 | 24.51 | 24.51 | 2.38% | 26,294 |
| May 9, 2025 | 24.05 | 24.05 | 23.85 | 23.94 | 23.94 | 0.13% | 15,373 |
| 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 |