FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
29.87
-0.53 (-1.74%)
At close: Mar 28, 2025, 4:00 PM
30.05
+0.18 (0.59%)
After-hours: Mar 28, 2025, 4:05 PM EDT
BUFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 32.58 | 32.63 | 32.45 | 32.59 | 32.59 | 0.03% | 254,332 |
| Feb 18, 2025 | 32.63 | 32.63 | 32.41 | 32.58 | 32.58 | 0.09% | 77,932 |
| Feb 14, 2025 | 32.42 | 32.62 | 32.42 | 32.55 | 32.55 | 0.28% | 107,383 |
| Feb 13, 2025 | 32.35 | 32.47 | 32.22 | 32.46 | 32.46 | 0.96% | 209,018 |
| Feb 12, 2025 | 31.98 | 32.24 | 31.91 | 32.15 | 32.15 | -0.12% | 168,829 |
| Feb 11, 2025 | 32.10 | 32.29 | 32.03 | 32.19 | 32.19 | -0.19% | 240,800 |
| Feb 10, 2025 | 32.21 | 32.28 | 32.14 | 32.25 | 32.25 | 0.72% | 170,055 |
| Feb 7, 2025 | 32.26 | 32.32 | 31.94 | 32.02 | 32.02 | -0.65% | 106,925 |
| Feb 6, 2025 | 32.15 | 32.30 | 31.99 | 32.23 | 32.23 | 0.47% | 190,708 |
| Feb 5, 2025 | 31.90 | 32.13 | 31.89 | 32.08 | 32.08 | 0.19% | 484,690 |
| Feb 4, 2025 | 31.88 | 32.07 | 31.83 | 32.02 | 32.02 | 0.72% | 213,518 |
| Feb 3, 2025 | 31.65 | 31.92 | 31.47 | 31.79 | 31.79 | -0.47% | 133,417 |
| Jan 31, 2025 | 32.09 | 32.22 | 31.85 | 31.94 | 31.94 | 0.16% | 68,212 |
| Jan 30, 2025 | 31.89 | 32.14 | 31.79 | 31.89 | 31.89 | - | 137,695 |
| Jan 29, 2025 | 31.98 | 31.98 | 31.74 | 31.89 | 31.89 | -0.03% | 90,492 |
| Jan 28, 2025 | 31.73 | 31.96 | 31.51 | 31.90 | 31.90 | 1.05% | 85,625 |
| Jan 27, 2025 | 31.39 | 31.77 | 31.39 | 31.57 | 31.57 | -1.68% | 244,638 |
| Jan 24, 2025 | 32.18 | 32.29 | 32.08 | 32.11 | 32.11 | -0.50% | 100,186 |
| Jan 23, 2025 | 32.19 | 32.48 | 32.06 | 32.27 | 32.27 | 0.25% | 203,439 |
| Jan 22, 2025 | 32.19 | 32.33 | 32.09 | 32.19 | 32.19 | 0.66% | 178,906 |
| Jan 21, 2025 | 31.92 | 32.06 | 31.77 | 31.98 | 31.98 | 0.53% | 136,526 |
| Jan 17, 2025 | 31.79 | 31.90 | 31.74 | 31.81 | 31.81 | 0.66% | 120,846 |
| Jan 16, 2025 | 31.78 | 31.78 | 31.54 | 31.60 | 31.60 | -0.25% | 263,843 |