FT Vest Laddered Max Buffer ETF (BUFH)
BATS: BUFH · Real-Time Price · USD
20.62
-0.03 (-0.12%)
Nov 17, 2025, 4:00 PM EST - Market closed
BUFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 20.66 | 20.69 | 20.60 | 20.63 | 20.62 | -0.12% | 1,743 |
| Nov 14, 2025 | 20.65 | 20.66 | 20.61 | 20.65 | 20.65 | 0.05% | 3,545 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.59 | 20.64 | 20.64 | -0.19% | 4,231 |
| Nov 12, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.68 | - | 5,317 |
| Nov 11, 2025 | 20.67 | 20.72 | 20.66 | 20.68 | 20.68 | - | 4,297 |
| Nov 10, 2025 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | 0.19% | 902 |
| Nov 7, 2025 | 20.64 | 20.68 | 20.58 | 20.64 | 20.64 | - | 4,511 |
| Nov 6, 2025 | 20.65 | 20.68 | 20.58 | 20.64 | 20.64 | -0.12% | 10,508 |
| Nov 5, 2025 | 20.61 | 20.70 | 20.61 | 20.67 | 20.67 | 0.10% | 2,682 |
| Nov 4, 2025 | 20.61 | 20.67 | 20.60 | 20.65 | 20.65 | -0.10% | 3,106 |
| Nov 3, 2025 | 20.70 | 20.70 | 20.61 | 20.67 | 20.67 | - | 703 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.61 | 20.67 | 20.67 | 0.02% | 174,640 |
| Oct 30, 2025 | 20.61 | 20.70 | 20.61 | 20.66 | 20.66 | -0.05% | 6,937 |
| Oct 29, 2025 | 20.68 | 20.73 | 20.56 | 20.67 | 20.67 | -0.05% | 5,569 |
| Oct 28, 2025 | 20.63 | 20.72 | 20.63 | 20.68 | 20.68 | 0.02% | 4,046 |
| Oct 27, 2025 | 20.64 | 20.72 | 20.62 | 20.68 | 20.68 | 0.08% | 19,891 |
| Oct 24, 2025 | 20.70 | 20.71 | 20.66 | 20.66 | 20.66 | 0.11% | 734 |
| Oct 23, 2025 | 20.63 | 20.66 | 20.59 | 20.64 | 20.64 | 0.03% | 3,539 |
| Oct 22, 2025 | 20.58 | 20.65 | 20.57 | 20.63 | 20.63 | -0.03% | 3,767 |
| Oct 21, 2025 | 20.67 | 20.67 | 20.63 | 20.64 | 20.64 | 0.02% | 1,012 |
| Oct 20, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.17% | 9 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.14% | 540 |
| Oct 16, 2025 | 20.59 | 20.63 | 20.53 | 20.57 | 20.57 | -0.07% | 5,582 |
| Oct 15, 2025 | 20.55 | 20.61 | 20.53 | 20.58 | 20.58 | 0.05% | 2,037 |
| Oct 14, 2025 | 20.58 | 20.62 | 20.54 | 20.57 | 20.57 | -0.05% | 8,715 |
| Oct 13, 2025 | 20.54 | 20.58 | 20.54 | 20.58 | 20.58 | 0.22% | 728 |
| Oct 10, 2025 | 20.65 | 20.65 | 20.53 | 20.54 | 20.53 | -0.34% | 2,317 |
| Oct 9, 2025 | 20.61 | 20.63 | 20.61 | 20.61 | 20.61 | 0.02% | 6,930 |
| Oct 8, 2025 | 20.65 | 20.65 | 20.56 | 20.60 | 20.60 | 0.02% | 6,058 |
| Oct 7, 2025 | 20.65 | 20.65 | 20.57 | 20.60 | 20.60 | -0.22% | 12,842 |
| Oct 6, 2025 | 20.58 | 20.65 | 20.58 | 20.64 | 20.64 | 0.32% | 6,513 |
| Oct 3, 2025 | 20.55 | 20.60 | 20.55 | 20.58 | 20.58 | 0.02% | 10,881 |
| Oct 2, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.57 | -0.05% | 7,960 |
| Oct 1, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.58 | 0.15% | 8,842 |
| Sep 30, 2025 | 20.54 | 20.55 | 20.52 | 20.55 | 20.55 | 0.02% | 3,836 |
| Sep 29, 2025 | 20.52 | 20.56 | 20.52 | 20.55 | 20.55 | 0.05% | 6,412 |
| Sep 26, 2025 | 20.52 | 20.55 | 20.52 | 20.54 | 20.54 | 0.12% | 2,676 |
| Sep 25, 2025 | 20.52 | 20.53 | 20.51 | 20.51 | 20.51 | -0.05% | 6,849 |
| Sep 24, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.52 | -0.05% | 10,078 |
| Sep 23, 2025 | 20.53 | 20.54 | 20.53 | 20.53 | 20.53 | -0.05% | 287,948 |
| Sep 22, 2025 | 20.53 | 20.56 | 20.50 | 20.54 | 20.54 | 0.07% | 1,132 |
| Sep 19, 2025 | 20.53 | 20.54 | 20.52 | 20.53 | 20.53 | 0.05% | 6,240 |
| Sep 18, 2025 | 20.52 | 20.53 | 20.52 | 20.52 | 20.52 | 0.05% | 6,518 |
| Sep 17, 2025 | 20.49 | 20.51 | 20.48 | 20.51 | 20.51 | 0.02% | 2,232 |
| Sep 16, 2025 | 20.51 | 20.52 | 20.47 | 20.50 | 20.50 | - | 1,530 |
| Sep 15, 2025 | 20.51 | 20.53 | 20.50 | 20.50 | 20.50 | 0.02% | 9,190 |
| Sep 12, 2025 | 20.49 | 20.50 | 20.46 | 20.50 | 20.50 | -0.02% | 1,896 |
| Sep 11, 2025 | 20.49 | 20.50 | 20.49 | 20.50 | 20.50 | 0.12% | 8,006 |
| Sep 10, 2025 | 20.48 | 20.48 | 20.47 | 20.48 | 20.48 | 0.07% | 2,621 |
| Sep 9, 2025 | 20.43 | 20.46 | 20.43 | 20.46 | 20.46 | 0.05% | 8,127 |