FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
26.98
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.07 | 27.07 | 26.93 | 26.98 | 26.98 | -0.07% | 25,251 |
| Oct 6, 2025 | 26.98 | 27.04 | 26.97 | 27.00 | 27.00 | 0.22% | 15,464 |
| Oct 3, 2025 | 27.01 | 27.05 | 26.94 | 26.94 | 26.94 | - | 20,850 |
| Oct 2, 2025 | 26.97 | 27.03 | 26.92 | 26.94 | 26.94 | -0.19% | 24,742 |
| Oct 1, 2025 | 26.90 | 27.00 | 26.89 | 26.99 | 26.99 | 0.19% | 43,350 |
| Sep 30, 2025 | 26.87 | 26.94 | 26.84 | 26.94 | 26.94 | 0.22% | 35,006 |
| Sep 29, 2025 | 26.93 | 26.93 | 26.85 | 26.88 | 26.88 | 0.26% | 26,151 |
| Sep 26, 2025 | 26.72 | 26.85 | 26.72 | 26.81 | 26.81 | 0.22% | 13,848 |
| Sep 25, 2025 | 26.65 | 26.76 | 26.65 | 26.75 | 26.75 | -0.04% | 31,027 |
| Sep 24, 2025 | 26.81 | 26.82 | 26.73 | 26.76 | 26.76 | -0.19% | 30,904 |
| Sep 23, 2025 | 26.89 | 26.89 | 26.77 | 26.81 | 26.81 | -0.22% | 47,802 |
| Sep 22, 2025 | 26.88 | 26.91 | 26.83 | 26.87 | 26.87 | -0.04% | 34,997 |
| Sep 19, 2025 | 26.84 | 26.91 | 26.81 | 26.88 | 26.88 | 0.24% | 23,105 |
| Sep 18, 2025 | 26.83 | 26.83 | 26.77 | 26.82 | 26.82 | 0.21% | 43,761 |
| Sep 17, 2025 | 26.79 | 26.79 | 26.69 | 26.76 | 26.76 | - | 14,495 |
| Sep 16, 2025 | 26.78 | 26.78 | 26.73 | 26.76 | 26.76 | 0.04% | 13,986 |
| Sep 15, 2025 | 26.72 | 26.77 | 26.71 | 26.75 | 26.75 | 0.15% | 16,999 |
| Sep 12, 2025 | 26.70 | 26.73 | 26.69 | 26.71 | 26.71 | -0.02% | 19,071 |
| Sep 11, 2025 | 26.66 | 26.75 | 26.66 | 26.72 | 26.72 | 0.39% | 11,631 |
| Sep 10, 2025 | 26.60 | 26.64 | 26.55 | 26.61 | 26.61 | 0.30% | 79,887 |
| Sep 9, 2025 | 26.48 | 26.57 | 26.48 | 26.53 | 26.53 | 0.15% | 25,664 |
| Sep 8, 2025 | 26.49 | 26.52 | 26.47 | 26.49 | 26.49 | 0.19% | 12,795 |
| Sep 5, 2025 | 26.52 | 26.56 | 26.36 | 26.44 | 26.44 | -0.19% | 34,995 |
| Sep 4, 2025 | 26.44 | 26.50 | 26.38 | 26.49 | 26.49 | 0.46% | 20,854 |
| Sep 3, 2025 | 26.37 | 26.37 | 26.27 | 26.37 | 26.37 | 0.34% | 41,817 |
| Sep 2, 2025 | 26.24 | 26.28 | 26.12 | 26.28 | 26.28 | -0.45% | 60,398 |
| Aug 29, 2025 | 26.41 | 26.45 | 26.34 | 26.40 | 26.40 | -0.19% | 19,256 |
| Aug 28, 2025 | 26.40 | 26.48 | 26.40 | 26.45 | 26.45 | 0.11% | 60,927 |
| Aug 27, 2025 | 26.41 | 26.43 | 26.38 | 26.42 | 26.42 | 0.08% | 46,937 |
| Aug 26, 2025 | 26.33 | 26.40 | 26.31 | 26.40 | 26.40 | 0.36% | 49,158 |
| Aug 25, 2025 | 26.33 | 26.39 | 26.30 | 26.31 | 26.31 | -0.28% | 22,836 |
| Aug 22, 2025 | 26.24 | 26.40 | 26.19 | 26.38 | 26.38 | 1.05% | 25,147 |
| Aug 21, 2025 | 26.13 | 26.15 | 26.06 | 26.11 | 26.11 | -0.29% | 40,812 |
| Aug 20, 2025 | 26.22 | 26.22 | 26.02 | 26.18 | 26.18 | -0.23% | 148,282 |
| Aug 19, 2025 | 26.33 | 26.33 | 26.18 | 26.24 | 26.24 | -0.27% | 87,670 |
| Aug 18, 2025 | 26.33 | 26.33 | 26.26 | 26.31 | 26.31 | 0.15% | 21,769 |
| Aug 15, 2025 | 26.31 | 26.38 | 26.26 | 26.27 | 26.27 | -0.30% | 19,340 |
| Aug 14, 2025 | 26.25 | 26.36 | 26.25 | 26.35 | 26.35 | 0.06% | 113,543 |
| Aug 13, 2025 | 26.37 | 26.37 | 26.29 | 26.34 | 26.34 | 0.13% | 20,702 |
| Aug 12, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 0.84% | 49,524 |
| Aug 11, 2025 | 26.12 | 26.20 | 26.08 | 26.08 | 26.08 | -0.11% | 25,631 |
| Aug 8, 2025 | 26.02 | 26.17 | 26.02 | 26.11 | 26.11 | 0.35% | 24,652 |
| Aug 7, 2025 | 26.13 | 26.13 | 25.91 | 26.02 | 26.02 | 0.12% | 38,300 |
| Aug 6, 2025 | 25.92 | 26.03 | 25.91 | 25.99 | 25.99 | 0.39% | 34,228 |
| Aug 5, 2025 | 26.01 | 26.01 | 25.87 | 25.89 | 25.89 | -0.35% | 17,349 |
| Aug 4, 2025 | 25.84 | 25.98 | 25.84 | 25.98 | 25.98 | 0.97% | 27,476 |
| Aug 1, 2025 | 25.86 | 25.86 | 25.64 | 25.73 | 25.73 | -0.92% | 28,099 |
| Jul 31, 2025 | 26.13 | 26.18 | 25.96 | 25.97 | 25.97 | -0.23% | 26,648 |
| Jul 30, 2025 | 26.04 | 26.12 | 25.94 | 26.03 | 26.03 | -0.09% | 36,394 |
| Jul 29, 2025 | 26.10 | 26.14 | 26.02 | 26.05 | 26.05 | -0.07% | 40,857 |