FT Vest Buffered Allocation Growth ETF (BUFG)

BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	29.05	29.10	29.05	29.10	29.10	0.36%	516
May 13, 2026	28.93	29.03	28.92	29.00	29.00	0.29%	18,811
May 12, 2026	28.86	28.94	28.84	28.91	28.91	-0.09%	18,248
May 11, 2026	28.94	28.98	28.92	28.94	28.94	0.01%	24,574
May 8, 2026	28.94	28.95	28.90	28.94	28.93	0.34%	15,586
May 7, 2026	28.87	28.93	28.82	28.84	28.84	-0.19%	42,508
May 6, 2026	28.85	28.91	28.81	28.89	28.89	0.59%	36,331
May 5, 2026	28.71	28.74	28.66	28.72	28.72	0.38%	40,656
May 4, 2026	28.72	28.72	28.59	28.61	28.61	-0.11%	19,493
May 1, 2026	28.76	28.76	28.64	28.64	28.64	0.04%	39,254
Apr 30, 2026	28.61	28.65	28.45	28.63	28.63	0.67%	47,726
Apr 29, 2026	28.45	28.47	28.38	28.44	28.44	-0.04%	13,382
Apr 28, 2026	28.45	28.46	28.37	28.45	28.45	-0.23%	17,355
Apr 27, 2026	28.50	28.53	28.46	28.52	28.52	0.16%	26,051
Apr 24, 2026	28.42	28.51	28.41	28.47	28.47	0.39%	11,539
Apr 23, 2026	28.27	28.47	28.27	28.36	28.36	-0.35%	17,438
Apr 22, 2026	28.48	28.48	28.37	28.46	28.46	0.60%	20,153
Apr 21, 2026	28.50	28.50	28.24	28.29	28.29	-0.25%	31,673
Apr 20, 2026	28.40	28.40	28.32	28.36	28.36	-0.24%	11,022
Apr 17, 2026	28.37	28.48	28.36	28.43	28.43	0.76%	14,315
Apr 16, 2026	28.17	28.24	28.16	28.22	28.22	0.09%	38,090
Apr 15, 2026	28.17	28.20	28.09	28.19	28.19	0.39%	71,323
Apr 14, 2026	27.96	28.08	27.91	28.08	28.08	0.83%	37,951
Apr 13, 2026	27.55	27.86	27.55	27.85	27.85	0.64%	26,576
Apr 10, 2026	27.73	27.75	27.65	27.67	27.67	-0.21%	16,510
Apr 9, 2026	27.64	27.74	27.52	27.73	27.73	0.62%	43,404
Apr 8, 2026	27.53	27.62	27.46	27.56	27.56	1.77%	21,227
Apr 7, 2026	26.93	27.10	26.92	27.08	27.08	-0.07%	71,685
Apr 6, 2026	26.94	27.14	26.94	27.10	27.10	0.15%	45,427
Apr 2, 2026	26.79	27.11	26.60	27.06	27.06	0.23%	39,320
Apr 1, 2026	26.90	27.10	26.90	27.00	27.00	0.51%	54,292
Mar 31, 2026	26.46	26.89	26.46	26.86	26.86	2.17%	48,854
Mar 30, 2026	26.48	26.50	26.25	26.29	26.29	-0.27%	44,577
Mar 27, 2026	26.52	26.60	26.34	26.36	26.36	-1.16%	71,620
Mar 26, 2026	26.83	26.96	26.66	26.67	26.67	-1.48%	218,990
Mar 25, 2026	27.07	27.11	27.00	27.07	27.07	0.59%	20,002
Mar 24, 2026	26.87	27.03	26.87	26.91	26.91	-0.40%	16,866
Mar 23, 2026	27.09	27.18	26.96	27.02	27.02	0.93%	24,767
Mar 20, 2026	26.98	27.00	26.72	26.77	26.77	-0.96%	20,310
Mar 19, 2026	26.88	27.12	26.88	27.03	27.03	-0.11%	25,474
Mar 18, 2026	27.31	27.31	27.06	27.06	27.06	-0.95%	16,931
Mar 17, 2026	27.39	27.43	27.32	27.32	27.32	0.15%	16,967
Mar 16, 2026	27.26	27.37	27.24	27.28	27.28	0.73%	27,578
Mar 13, 2026	27.24	27.35	27.07	27.08	27.08	-0.44%	18,494
Mar 12, 2026	27.28	27.30	27.20	27.20	27.20	-0.87%	7,280
Mar 11, 2026	27.43	27.51	27.38	27.44	27.44	-	20,408
Mar 10, 2026	27.45	27.64	27.43	27.44	27.44	-0.11%	24,984
Mar 9, 2026	27.10	27.50	27.09	27.47	27.47	0.37%	19,588
Mar 6, 2026	27.42	27.42	27.29	27.37	27.37	-0.79%	6,962
Mar 5, 2026	27.64	27.66	27.45	27.59	27.59	-0.41%	14,615

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.