FT Vest Laddered Max Buffer ETF (BUFH)
BATS: BUFH · Real-Time Price · USD
20.88
+0.06 (0.28%)
Apr 1, 2026, 1:10 PM EDT - Market open
BUFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.77 | 20.85 | 20.76 | 20.82 | 20.82 | 0.55% | 7,048 |
| Mar 30, 2026 | 20.77 | 20.77 | 20.68 | 20.71 | 20.71 | -0.15% | 3,672 |
| Mar 27, 2026 | 20.79 | 20.79 | 20.68 | 20.74 | 20.74 | -0.18% | 7,801 |
| Mar 26, 2026 | 20.83 | 20.86 | 20.78 | 20.78 | 20.78 | -0.32% | 11,694 |
| Mar 25, 2026 | 20.89 | 20.90 | 20.83 | 20.85 | 20.85 | 0.12% | 3,490 |
| Mar 24, 2026 | 20.84 | 20.86 | 20.80 | 20.82 | 20.82 | -0.09% | 4,818 |
| Mar 23, 2026 | 20.85 | 20.89 | 20.83 | 20.84 | 20.84 | 0.26% | 8,576 |
| Mar 20, 2026 | 20.85 | 20.85 | 20.78 | 20.78 | 20.78 | -0.27% | 7,806 |
| Mar 19, 2026 | 20.82 | 20.86 | 20.80 | 20.84 | 20.84 | -0.07% | 7,160 |
| Mar 18, 2026 | 20.89 | 20.89 | 20.85 | 20.86 | 20.86 | -0.24% | 3,378 |
| Mar 17, 2026 | 20.93 | 20.94 | 20.90 | 20.91 | 20.91 | 0.11% | 1,247 |
| Mar 16, 2026 | 20.89 | 20.92 | 20.87 | 20.88 | 20.88 | 0.21% | 2,366 |
| Mar 13, 2026 | 20.89 | 20.89 | 20.77 | 20.84 | 20.84 | -0.08% | 55,466 |
| Mar 12, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.86 | -0.29% | 251 |
| Mar 11, 2026 | 20.94 | 20.94 | 20.88 | 20.92 | 20.92 | -0.01% | 4,704 |
| Mar 10, 2026 | 20.92 | 20.96 | 20.92 | 20.92 | 20.92 | -0.33% | 12,202 |
| Mar 9, 2026 | 20.85 | 21.07 | 20.85 | 20.99 | 20.99 | 0.51% | 17,698 |
| Mar 6, 2026 | 20.90 | 20.92 | 20.88 | 20.88 | 20.88 | -0.22% | 7,302 |
| Mar 5, 2026 | 20.95 | 20.95 | 20.91 | 20.93 | 20.93 | -0.10% | 8,636 |
| Mar 4, 2026 | 20.93 | 20.98 | 20.92 | 20.95 | 20.95 | 0.14% | 9,551 |
| Mar 3, 2026 | 20.91 | 20.96 | 20.89 | 20.92 | 20.92 | -0.14% | 9,150 |
| Mar 2, 2026 | 20.93 | 20.97 | 20.93 | 20.95 | 20.95 | 0.02% | 5,969 |
| Feb 27, 2026 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | -0.05% | 309 |
| Feb 26, 2026 | 21.00 | 21.00 | 20.94 | 20.96 | 20.96 | 0.07% | 5,699 |
| Feb 25, 2026 | 20.93 | 20.99 | 20.93 | 20.94 | 20.94 | -0.14% | 11,386 |
| Feb 24, 2026 | 20.95 | 20.97 | 20.93 | 20.97 | 20.97 | 0.28% | 6,554 |
| Feb 23, 2026 | 20.93 | 20.94 | 20.91 | 20.91 | 20.91 | -0.18% | 8,198 |
| Feb 20, 2026 | 20.95 | 20.97 | 20.95 | 20.95 | 20.95 | - | 1,523 |
| Feb 19, 2026 | 20.93 | 20.95 | 20.89 | 20.95 | 20.95 | 0.24% | 12,659 |
| Feb 18, 2026 | 20.94 | 20.97 | 20.90 | 20.90 | 20.90 | -0.07% | 5,452 |
| Feb 17, 2026 | 20.91 | 20.94 | 20.87 | 20.92 | 20.91 | 0.17% | 20,885 |
| Feb 13, 2026 | 20.93 | 20.95 | 20.88 | 20.88 | 20.88 | -0.19% | 18,934 |
| Feb 12, 2026 | 20.95 | 20.97 | 20.89 | 20.92 | 20.92 | -0.09% | 19,232 |
| Feb 11, 2026 | 20.91 | 21.03 | 20.91 | 20.94 | 20.94 | - | 414,284 |
| Feb 10, 2026 | 20.97 | 20.99 | 20.92 | 20.94 | 20.94 | -0.43% | 3,465 |
| Feb 9, 2026 | 20.96 | 21.03 | 20.92 | 21.03 | 21.03 | 0.45% | 8,576 |
| Feb 6, 2026 | 20.91 | 20.94 | 20.90 | 20.94 | 20.94 | 0.46% | 6,080 |
| Feb 5, 2026 | 20.88 | 20.94 | 20.83 | 20.84 | 20.84 | -0.29% | 27,134 |
| Feb 4, 2026 | 21.00 | 21.11 | 20.88 | 20.90 | 20.90 | -0.05% | 23,100 |
| Feb 3, 2026 | 20.96 | 20.96 | 20.89 | 20.91 | 20.91 | -0.12% | 3,752 |
| Feb 2, 2026 | 20.92 | 20.97 | 20.90 | 20.94 | 20.94 | 0.07% | 6,448 |
| Jan 30, 2026 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | - | 5,075 |
| Jan 29, 2026 | 20.91 | 20.98 | 20.87 | 20.92 | 20.92 | -0.02% | 10,095 |
| Jan 28, 2026 | 20.93 | 20.95 | 20.90 | 20.93 | 20.93 | -0.01% | 12,336 |
| Jan 27, 2026 | 20.95 | 20.95 | 20.90 | 20.93 | 20.93 | 0.06% | 38,566 |
| Jan 26, 2026 | 20.91 | 20.92 | 20.91 | 20.92 | 20.91 | 0.07% | 970 |
| Jan 23, 2026 | 20.88 | 20.90 | 20.82 | 20.90 | 20.90 | 0.05% | 251,673 |
| Jan 22, 2026 | 20.90 | 20.92 | 20.86 | 20.89 | 20.89 | 0.05% | 177,179 |
| Jan 21, 2026 | 20.87 | 20.88 | 20.86 | 20.88 | 20.88 | 0.22% | 3,672 |
| Jan 20, 2026 | 20.84 | 20.89 | 20.84 | 20.84 | 20.84 | -0.45% | 22,314 |