FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
23.65
-0.40 (-1.66%)
At close: Mar 28, 2025, 3:59 PM
23.72
+0.07 (0.30%)
After-hours: Mar 28, 2025, 4:26 PM EDT
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 24.85 | 24.92 | 24.71 | 24.80 | 24.80 | - | 24,410 |
| Feb 25, 2025 | 24.87 | 24.87 | 24.64 | 24.80 | 24.80 | -0.28% | 40,849 |
| Feb 24, 2025 | 25.00 | 25.00 | 24.83 | 24.87 | 24.87 | -0.28% | 23,156 |
| Feb 21, 2025 | 25.19 | 25.19 | 24.87 | 24.94 | 24.94 | -0.99% | 20,014 |
| Feb 20, 2025 | 25.22 | 25.22 | 25.08 | 25.19 | 25.19 | -0.16% | 58,547 |
| Feb 19, 2025 | 25.11 | 25.24 | 25.11 | 25.23 | 25.23 | 0.16% | 30,919 |
| Feb 18, 2025 | 25.20 | 25.20 | 25.11 | 25.19 | 25.19 | 0.12% | 52,872 |
| Feb 14, 2025 | 25.17 | 25.17 | 25.11 | 25.16 | 25.16 | 0.04% | 25,955 |
| Feb 13, 2025 | 25.06 | 25.16 | 25.00 | 25.15 | 25.15 | 0.60% | 33,372 |
| Feb 12, 2025 | 24.88 | 25.01 | 24.87 | 25.00 | 25.00 | -0.09% | 37,007 |
| Feb 11, 2025 | 24.98 | 25.05 | 24.94 | 25.02 | 25.02 | -0.07% | 40,285 |
| Feb 10, 2025 | 25.00 | 25.05 | 24.97 | 25.04 | 25.04 | 0.36% | 38,836 |
| Feb 7, 2025 | 25.02 | 25.07 | 24.89 | 24.95 | 24.95 | -0.52% | 48,386 |
| Feb 6, 2025 | 25.08 | 25.08 | 24.98 | 25.08 | 25.08 | 0.28% | 34,119 |
| Feb 5, 2025 | 24.93 | 25.02 | 24.87 | 25.01 | 25.01 | 0.40% | 106,255 |
| Feb 4, 2025 | 24.78 | 24.97 | 24.78 | 24.91 | 24.91 | 0.24% | 48,117 |
| Feb 3, 2025 | 24.73 | 24.90 | 24.67 | 24.85 | 24.85 | -0.40% | 35,875 |
| Jan 31, 2025 | 25.13 | 25.13 | 24.94 | 24.95 | 24.95 | -0.32% | 36,142 |
| Jan 30, 2025 | 24.95 | 25.06 | 24.91 | 25.03 | 25.03 | 0.60% | 22,709 |
| Jan 29, 2025 | 24.97 | 24.98 | 24.85 | 24.88 | 24.88 | -0.48% | 29,996 |
| Jan 28, 2025 | 24.93 | 25.01 | 24.88 | 25.00 | 25.00 | 0.68% | 22,085 |
| Jan 27, 2025 | 24.72 | 24.87 | 24.72 | 24.83 | 24.83 | -0.79% | 35,694 |
| Jan 24, 2025 | 25.11 | 25.11 | 25.02 | 25.03 | 25.03 | -0.36% | 60,783 |
| Jan 23, 2025 | 25.04 | 25.12 | 25.00 | 25.12 | 25.12 | 0.36% | 53,672 |
| Jan 22, 2025 | 25.03 | 25.06 | 24.98 | 25.03 | 25.03 | 0.28% | 26,792 |
| Jan 21, 2025 | 25.11 | 25.11 | 24.84 | 24.96 | 24.96 | 0.77% | 27,237 |
| Jan 17, 2025 | 24.74 | 24.86 | 24.74 | 24.77 | 24.77 | 0.32% | 51,359 |
| Jan 16, 2025 | 24.77 | 24.77 | 24.64 | 24.69 | 24.69 | -0.02% | 53,510 |