FT Vest Buffered Allocation Growth ETF (BUFG)
BATS: BUFG · Real-Time Price · USD
26.58
+0.05 (0.19%)
Sep 10, 2025, 12:53 PM - Market open
BUFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.54 | 26.62 | 26.54 | 26.60 | - | 0.26% | 157 |
| 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 |
| Jul 28, 2025 | 26.12 | 26.12 | 26.04 | 26.07 | 26.07 | 0.04% | 22,807 |
| Jul 25, 2025 | 26.07 | 26.09 | 26.04 | 26.06 | 26.06 | 0.04% | 16,487 |
| 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 |