FT Vest Laddered Max Buffer ETF (BUFH)
BATS: BUFH · Real-Time Price · USD
21.30
+0.02 (0.09%)
At close: May 14, 2026, 4:00 PM EDT
21.30
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
BUFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 21.27 | 21.30 | 21.22 | 21.30 | 21.30 | 0.09% | 9,178 |
| May 13, 2026 | 21.28 | 21.30 | 21.27 | 21.28 | 21.28 | 0.05% | 9,936 |
| May 12, 2026 | 21.27 | 21.28 | 21.27 | 21.27 | 21.27 | 0.05% | 1,826 |
| May 11, 2026 | 21.31 | 21.31 | 21.25 | 21.26 | 21.26 | -0.07% | 3,947 |
| May 8, 2026 | 21.28 | 21.28 | 21.25 | 21.28 | 21.28 | 0.09% | 1,034 |
| May 7, 2026 | 21.27 | 21.31 | 21.23 | 21.26 | 21.26 | -0.02% | 11,401 |
| May 6, 2026 | 21.28 | 21.28 | 21.26 | 21.26 | 21.26 | 0.14% | 458 |
| May 5, 2026 | 21.30 | 21.30 | 21.20 | 21.23 | 21.23 | 0.12% | 25,700 |
| May 4, 2026 | 21.23 | 21.23 | 21.21 | 21.21 | 21.21 | -0.08% | 1,318 |
| May 1, 2026 | 21.95 | 21.95 | 21.20 | 21.22 | 21.22 | 0.13% | 12,261 |
| Apr 30, 2026 | 21.20 | 21.20 | 21.19 | 21.20 | 21.20 | 0.12% | 454 |
| Apr 29, 2026 | 21.18 | 21.20 | 21.15 | 21.17 | 21.17 | - | 1,574 |
| Apr 28, 2026 | 21.19 | 21.19 | 21.14 | 21.17 | 21.17 | -0.05% | 9,159 |
| Apr 27, 2026 | 21.18 | 21.19 | 21.18 | 21.18 | 21.18 | - | 1,583 |
| Apr 24, 2026 | 21.18 | 21.19 | 21.17 | 21.18 | 21.18 | 0.13% | 1,894 |
| Apr 23, 2026 | 21.17 | 21.17 | 21.15 | 21.15 | 21.15 | -0.04% | 12,482 |
| Apr 22, 2026 | 21.16 | 21.18 | 21.13 | 21.16 | 21.16 | 0.14% | 26,770 |
| Apr 21, 2026 | 21.16 | 21.18 | 21.12 | 21.13 | 21.13 | -0.07% | 9,110 |
| Apr 20, 2026 | 21.17 | 21.18 | 21.07 | 21.15 | 21.15 | -0.02% | 41,390 |
| Apr 17, 2026 | 21.18 | 21.18 | 21.15 | 21.15 | 21.15 | 0.16% | 1,120 |
| Apr 16, 2026 | 21.15 | 21.15 | 21.09 | 21.12 | 21.12 | 0.03% | 9,997 |
| Apr 15, 2026 | 21.10 | 21.13 | 21.09 | 21.11 | 21.11 | 0.13% | 32,718 |
| Apr 14, 2026 | 21.07 | 21.09 | 21.07 | 21.08 | 21.08 | 0.13% | 2,157 |
| Apr 13, 2026 | 21.02 | 21.06 | 21.00 | 21.06 | 21.06 | 0.14% | 9,791 |
| Apr 10, 2026 | 21.04 | 21.04 | 21.03 | 21.03 | 21.03 | 0.02% | 420 |
| Apr 9, 2026 | 21.00 | 21.05 | 20.96 | 21.02 | 21.02 | 0.16% | 13,254 |
| Apr 8, 2026 | 20.92 | 21.01 | 20.92 | 20.99 | 20.99 | 0.46% | 5,019 |
| Apr 7, 2026 | 20.89 | 20.90 | 20.82 | 20.89 | 20.89 | 0.01% | 17,452 |
| Apr 6, 2026 | 20.91 | 20.92 | 20.86 | 20.89 | 20.89 | -0.05% | 10,598 |
| Apr 2, 2026 | 20.83 | 20.90 | 20.83 | 20.90 | 20.90 | 0.18% | 15,764 |
| Apr 1, 2026 | 20.87 | 20.88 | 20.86 | 20.86 | 20.86 | 0.18% | 30,099 |
| 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 |