FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
30.48
+0.42 (1.40%)
May 1, 2025, 4:00 PM EDT - Market closed
BUFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 30.47 | 30.62 | 30.28 | 30.35 | 30.35 | 0.96% | 226,694 |
| Apr 30, 2025 | 29.67 | 30.13 | 29.50 | 30.06 | 30.06 | -0.17% | 50,265 |
| Apr 29, 2025 | 29.95 | 30.16 | 29.90 | 30.11 | 30.11 | 0.37% | 75,288 |
| Apr 28, 2025 | 30.07 | 30.07 | 29.71 | 30.00 | 30.00 | - | 152,267 |
| Apr 25, 2025 | 29.70 | 30.03 | 29.70 | 30.00 | 30.00 | 0.98% | 125,551 |
| Apr 24, 2025 | 29.24 | 29.79 | 29.22 | 29.71 | 29.71 | 1.61% | 126,099 |
| Apr 23, 2025 | 29.48 | 29.63 | 29.14 | 29.24 | 29.24 | 1.74% | 94,891 |
| Apr 22, 2025 | 28.45 | 28.91 | 28.45 | 28.74 | 28.74 | 1.77% | 132,275 |
| Apr 21, 2025 | 28.44 | 28.56 | 28.05 | 28.24 | 28.24 | -1.64% | 157,279 |
| Apr 17, 2025 | 28.79 | 28.95 | 28.64 | 28.71 | 28.71 | -0.21% | 100,088 |
| Apr 16, 2025 | 29.08 | 29.11 | 28.46 | 28.77 | 28.77 | -2.04% | 238,110 |
| Apr 15, 2025 | 29.48 | 29.54 | 29.25 | 29.37 | 29.37 | 0.41% | 113,486 |
| Apr 14, 2025 | 29.79 | 29.79 | 29.10 | 29.25 | 29.25 | 0.24% | 87,729 |
| Apr 11, 2025 | 28.76 | 29.22 | 28.27 | 29.18 | 29.18 | 1.28% | 126,572 |
| Apr 10, 2025 | 29.22 | 29.22 | 28.26 | 28.81 | 28.81 | -2.60% | 193,162 |
| Apr 9, 2025 | 27.32 | 29.77 | 27.32 | 29.58 | 29.58 | 7.72% | 245,926 |
| Apr 8, 2025 | 28.55 | 28.68 | 26.61 | 27.46 | 27.46 | -0.94% | 516,855 |
| Apr 7, 2025 | 27.03 | 28.60 | 26.90 | 27.72 | 27.72 | -0.40% | 1,107,859 |
| Apr 4, 2025 | 28.64 | 28.64 | 27.76 | 27.83 | 27.83 | -4.22% | 534,301 |
| Apr 3, 2025 | 29.45 | 29.54 | 29.01 | 29.06 | 29.06 | -3.54% | 147,839 |
| Apr 2, 2025 | 29.67 | 30.29 | 29.67 | 30.12 | 30.12 | 0.33% | 97,654 |
| Apr 1, 2025 | 29.74 | 30.03 | 29.68 | 30.02 | 30.02 | 0.54% | 106,999 |
| Mar 31, 2025 | 29.61 | 29.89 | 29.33 | 29.86 | 29.86 | -0.03% | 319,810 |
| Mar 28, 2025 | 30.38 | 30.38 | 29.81 | 29.87 | 29.87 | -1.74% | 149,695 |
| Mar 27, 2025 | 30.37 | 30.59 | 30.31 | 30.40 | 30.40 | -0.20% | 240,504 |
| Mar 26, 2025 | 30.78 | 30.88 | 30.42 | 30.46 | 30.46 | -1.36% | 86,737 |
| Mar 25, 2025 | 30.74 | 30.89 | 30.72 | 30.88 | 30.88 | 0.36% | 356,256 |
| Mar 24, 2025 | 30.59 | 30.79 | 30.59 | 30.77 | 30.77 | 1.35% | 106,821 |
| Mar 21, 2025 | 29.96 | 30.36 | 29.96 | 30.36 | 30.36 | 0.30% | 90,577 |
| Mar 20, 2025 | 30.18 | 30.49 | 30.14 | 30.27 | 30.27 | -0.16% | 93,827 |
| Mar 19, 2025 | 30.13 | 30.50 | 30.04 | 30.32 | 30.32 | 0.97% | 45,348 |
| Mar 18, 2025 | 30.30 | 30.30 | 29.92 | 30.03 | 30.03 | -1.12% | 84,357 |
| Mar 17, 2025 | 30.22 | 30.57 | 30.16 | 30.37 | 30.37 | 0.23% | 106,186 |
| Mar 14, 2025 | 30.05 | 30.41 | 29.89 | 30.30 | 30.30 | 2.09% | 103,529 |
| Mar 13, 2025 | 30.03 | 30.06 | 29.60 | 29.68 | 29.68 | -1.40% | 249,315 |
| Mar 12, 2025 | 30.14 | 30.30 | 29.89 | 30.10 | 30.10 | 0.91% | 229,087 |
| Mar 11, 2025 | 29.83 | 30.28 | 29.66 | 29.83 | 29.83 | -0.47% | 362,555 |
| Mar 10, 2025 | 30.51 | 30.74 | 29.75 | 29.97 | 29.97 | -2.60% | 517,407 |
| Mar 7, 2025 | 30.58 | 30.87 | 30.31 | 30.77 | 30.77 | 0.56% | 114,746 |
| Mar 6, 2025 | 30.83 | 31.14 | 30.52 | 30.60 | 30.60 | -1.99% | 360,638 |
| Mar 5, 2025 | 31.05 | 31.37 | 30.80 | 31.22 | 31.22 | 0.79% | 252,415 |
| Mar 4, 2025 | 30.85 | 31.61 | 30.59 | 30.98 | 30.98 | -0.34% | 310,511 |
| Mar 3, 2025 | 31.66 | 31.73 | 30.86 | 31.08 | 31.08 | -1.55% | 114,225 |
| Feb 28, 2025 | 31.23 | 31.59 | 31.04 | 31.57 | 31.57 | 1.30% | 120,050 |
| Feb 27, 2025 | 31.85 | 31.94 | 31.17 | 31.17 | 31.17 | -2.00% | 107,060 |
| Feb 26, 2025 | 31.87 | 32.00 | 31.65 | 31.80 | 31.80 | 0.16% | 137,302 |
| Feb 25, 2025 | 32.00 | 32.00 | 31.60 | 31.75 | 31.75 | -0.78% | 161,743 |
| Feb 24, 2025 | 32.29 | 32.29 | 31.99 | 32.00 | 32.00 | -0.61% | 78,014 |
| Feb 21, 2025 | 32.61 | 32.61 | 32.14 | 32.20 | 32.20 | -1.09% | 107,565 |
| Feb 20, 2025 | 32.63 | 34.26 | 32.37 | 32.55 | 32.55 | -0.12% | 126,544 |