FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
26.06
+0.01 (0.04%)
At close: Jul 25, 2025, 4:00 PM
26.06
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 26.07 | 26.07 | 26.06 | 26.07 | - | 0.08% | 2,294 |
| Jul 24, 2025 | 26.00 | 26.07 | 25.99 | 26.05 | 26.05 | 0.27% | 170,134 |
| Jul 23, 2025 | 25.92 | 26.01 | 25.90 | 25.98 | 25.98 | 0.54% | 23,294 |
| Jul 22, 2025 | 25.81 | 25.91 | 25.79 | 25.84 | 25.84 | -0.15% | 46,796 |
| Jul 21, 2025 | 25.88 | 25.95 | 25.85 | 25.88 | 25.88 | 0.32% | 30,630 |
| Jul 18, 2025 | 25.83 | 25.83 | 25.78 | 25.80 | 25.80 | -0.24% | 13,394 |
| Jul 17, 2025 | 25.77 | 25.86 | 25.72 | 25.86 | 25.86 | 0.39% | 23,308 |
| Jul 16, 2025 | 25.76 | 25.76 | 25.62 | 25.76 | 25.76 | 0.39% | 68,447 |
| Jul 15, 2025 | 25.77 | 25.87 | 25.66 | 25.66 | 25.66 | -0.43% | 63,966 |
| Jul 14, 2025 | 25.72 | 25.77 | 25.67 | 25.77 | 25.77 | 0.14% | 49,475 |
| Jul 11, 2025 | 25.70 | 25.76 | 25.70 | 25.74 | 25.74 | -0.25% | 35,568 |
| Jul 10, 2025 | 25.78 | 25.80 | 25.70 | 25.80 | 25.80 | 0.19% | 55,981 |
| Jul 9, 2025 | 25.72 | 25.76 | 25.64 | 25.75 | 25.75 | 0.59% | 54,278 |
| Jul 8, 2025 | 25.65 | 25.68 | 25.59 | 25.60 | 25.60 | - | 35,189 |
| Jul 7, 2025 | 25.62 | 25.72 | 25.56 | 25.60 | 25.60 | -0.66% | 27,173 |
| Jul 3, 2025 | 25.71 | 25.79 | 25.68 | 25.77 | 25.77 | 0.43% | 44,178 |
| Jul 2, 2025 | 25.56 | 25.66 | 25.55 | 25.66 | 25.66 | 0.51% | 38,419 |
| Jul 1, 2025 | 25.46 | 25.60 | 25.46 | 25.53 | 25.53 | -0.04% | 21,355 |
| Jun 30, 2025 | 25.48 | 25.58 | 25.48 | 25.54 | 25.54 | 0.12% | 24,579 |
| Jun 27, 2025 | 25.49 | 25.63 | 25.38 | 25.51 | 25.51 | 0.51% | 135,575 |
| Jun 26, 2025 | 25.28 | 25.45 | 25.28 | 25.38 | 25.38 | 0.55% | 31,122 |
| Jun 25, 2025 | 25.27 | 25.35 | 25.22 | 25.24 | 25.24 | 0.04% | 156,794 |
| Jun 24, 2025 | 25.14 | 25.32 | 25.14 | 25.23 | 25.23 | 0.52% | 50,969 |
| Jun 23, 2025 | 24.98 | 25.11 | 24.90 | 25.10 | 25.10 | 0.84% | 18,965 |
| Jun 20, 2025 | 25.00 | 25.03 | 24.85 | 24.89 | 24.89 | -0.29% | 88,701 |
| 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 |