Skip to main content
FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
24.57
+0.11 (0.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

BUFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3024.7124.3024.5724.570.45%30,529
Dec 19, 202424.6324.6324.4024.4624.460.04%102,477
Dec 18, 202424.8924.8924.4524.4524.45-1.37%32,347
Dec 17, 202424.7824.8624.7724.7924.79-0.28%47,225
Dec 16, 202424.8724.9124.8424.8624.860.24%39,655
Dec 13, 202424.8224.8624.7724.8024.80-0.24%31,280
Dec 12, 202424.8224.8924.8224.8624.860.08%58,057
Dec 11, 202424.8124.9224.8124.8424.840.04%67,946
Dec 10, 202424.8824.8824.7824.8324.830.08%42,180
Dec 9, 202424.8424.8924.8024.8124.81-0.12%18,981
Dec 6, 202424.9224.9224.8424.8424.84-0.16%33,412
Dec 5, 202424.8524.9024.8524.8824.88-0.04%44,024
Dec 4, 202424.9424.9424.8224.8924.890.16%33,461
Dec 3, 202424.7724.8524.7724.8524.850.08%29,810
Dec 2, 202424.8424.8424.7624.8324.830.21%72,282
Nov 29, 202424.7724.8124.7524.7824.780.19%6,630
Nov 27, 202424.7824.7824.6624.7324.73-0.12%32,137
Nov 26, 202424.7224.7724.6724.7624.760.32%23,950
Nov 25, 202424.6924.7024.6324.6824.680.20%19,790
Nov 22, 202424.5324.6324.5324.6324.630.41%20,415
Nov 21, 202424.5824.6024.4124.5324.530.29%49,504
Nov 20, 202424.4724.5224.3824.4624.46-0.29%70,569
Nov 19, 202424.4024.5424.3824.5324.530.25%38,033
Nov 18, 202424.4624.5124.3824.4724.470.25%22,193
Nov 15, 202424.4924.4924.3624.4124.41-0.62%22,538
Nov 14, 202424.6524.6524.5424.5624.56-0.23%24,705
Nov 13, 202424.5924.6724.5924.6224.62-0.04%13,110
Nov 12, 202424.6624.6824.5324.6324.63-0.08%34,609
Nov 11, 202424.6924.6924.5824.6524.65-12,690
Nov 8, 202424.6224.6724.6024.6524.650.16%26,992
Nov 7, 202424.5924.6224.5424.6124.610.37%22,187
Nov 6, 202424.5924.5924.4024.5224.521.32%19,365
Nov 5, 202424.0724.2024.0324.2024.200.71%17,373
Nov 4, 202424.0524.0723.9424.0324.030.17%40,064
Nov 1, 202424.0024.1323.9923.9923.990.25%19,530
Oct 31, 202424.1024.1023.9323.9323.93-1.36%89,753
Oct 30, 202424.3024.3224.2124.2624.260.04%20,024
Oct 29, 202424.1324.3224.1324.2524.25-0.16%26,828
Oct 28, 202424.3424.3424.2424.2924.290.45%52,424
Oct 25, 202424.2424.3224.1824.1824.18-0.29%53,899
Oct 24, 202424.2424.2524.1424.2524.250.17%27,277
Oct 23, 202424.2324.3024.1224.2124.21-0.49%30,936
Oct 22, 202424.3024.3424.2324.3324.33-40,794
Oct 21, 202424.3324.3424.2324.3324.330.06%50,992
Oct 18, 202424.3024.3524.2624.3224.320.10%20,778
Oct 17, 202424.3724.3724.2324.2924.290.29%65,480
Oct 16, 202424.2224.2824.1624.2224.220.04%16,921
Oct 15, 202424.2524.3124.1624.2124.21-0.41%54,209
Oct 14, 202424.2624.3224.2324.3124.310.70%25,357
Oct 11, 202424.0524.2124.0524.1424.14-15,641
Oct 10, 202424.1324.1424.0624.1424.14-0.04%23,105
Oct 9, 202424.0924.1524.0224.1524.150.37%19,685
Oct 8, 202423.9824.0723.9824.0624.060.59%37,024
Oct 7, 202424.0624.0623.8523.9223.92-0.33%21,019
Oct 4, 202423.9924.0423.9324.0024.000.17%42,228
Oct 3, 202423.9323.9823.8423.9623.96-0.04%31,400
Oct 2, 202423.9523.9923.8723.9723.97-33,990
Oct 1, 202424.0924.0923.9023.9723.97-0.58%32,600
Sep 30, 202424.0224.1123.9624.1124.110.50%40,495
Sep 27, 202424.0324.0923.9923.9923.99-0.08%82,071
Sep 26, 202424.0424.0523.9724.0124.010.13%18,290
Sep 25, 202424.0024.0623.9523.9823.98-0.29%22,425
Sep 24, 202424.0624.0623.9524.0524.050.12%35,160
Sep 23, 202423.9724.0223.9324.0224.020.17%39,475
Sep 20, 202423.9823.9823.8923.9823.980.17%141,484
Sep 19, 202423.9524.0123.8923.9423.940.97%71,025
Sep 18, 202423.7623.8723.6923.7123.71-0.08%48,206
Sep 17, 202423.8123.8723.7323.7323.73-0.29%58,338
Sep 16, 202423.7823.8023.7123.8023.800.22%15,468
Sep 13, 202423.7423.7823.7023.7523.750.45%16,420
Sep 12, 202423.5623.7023.5323.6423.640.21%35,811
Sep 11, 202423.4623.6123.2023.5923.590.64%24,223
Sep 10, 202423.4123.4423.3023.4423.440.45%22,923
Sep 9, 202423.2723.4123.2423.3423.340.59%20,322
Sep 6, 202423.5023.5023.1623.2023.20-1.07%31,612
Sep 5, 202423.4723.5423.3523.4523.45-0.04%30,193
Sep 4, 202423.5823.5823.4023.4623.460.01%39,267
Sep 3, 202423.6823.6823.4123.4623.46-1.52%18,848
Aug 30, 202423.6723.8223.6023.8223.820.89%15,925
Aug 29, 202423.7223.7823.6123.6123.61-0.17%21,062
Aug 28, 202423.7323.7323.6023.6523.65-0.13%19,665
Aug 27, 202423.6223.7223.6223.6823.680.02%19,992
Aug 26, 202423.7623.7623.6523.6823.68-0.27%22,563
Aug 23, 202423.6623.7423.6523.7423.740.68%9,992
Aug 22, 202423.7423.7423.5323.5823.58-0.46%20,800
Aug 21, 202423.6523.7123.6023.6923.690.25%40,677
Aug 20, 202423.6123.6523.5823.6323.63-16,857
Aug 19, 202423.5923.6423.5323.6323.630.34%31,179
Aug 16, 202423.5123.5623.4723.5523.550.43%34,011
Aug 15, 202423.3923.5123.3723.4523.450.90%24,162
Aug 14, 202423.1823.2923.1823.2423.240.20%37,412
Aug 13, 202423.1023.2123.0723.1923.191.07%105,877
Aug 12, 202422.9723.0422.9222.9522.95-0.10%47,927
Aug 9, 202422.8322.9822.8322.9722.970.31%12,954
Aug 8, 202422.6422.9122.6422.9022.901.73%28,000
Aug 7, 202422.8022.9122.5122.5122.51-0.57%64,396
Aug 6, 202422.5622.8722.5222.6422.640.94%85,621
Aug 5, 202422.1022.6422.1022.4322.43-2.18%143,910
Aug 2, 202422.9922.9922.8022.9322.93-0.91%18,892
Aug 1, 202423.3523.3523.0723.1423.14-0.98%31,861