FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
31.14
+0.05 (0.16%)
Nov 21, 2024, 4:00 PM EST - Market closed

BUFQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202431.1731.1730.8931.1431.140.16%82,336
Nov 20, 202431.1331.1330.8231.0931.090.06%103,055
Nov 19, 202430.7031.0730.7031.0731.070.36%138,773
Nov 18, 202430.9531.0430.8330.9630.960.36%95,290
Nov 15, 202431.1031.1030.7530.8530.85-1.15%122,065
Nov 14, 202431.3331.3330.9031.2131.21-0.26%110,432
Nov 13, 202431.3131.3731.1731.2931.290.03%101,484
Nov 12, 202431.3331.3331.1831.2831.280.13%220,039
Nov 11, 202431.2631.3231.1631.2431.24-0.19%259,414
Nov 8, 202431.2931.3331.2031.3031.300.06%171,047
Nov 7, 202431.2031.3031.1231.2831.280.71%353,003
Nov 6, 202431.7431.7430.8031.0631.061.21%206,150
Nov 5, 202430.4930.6930.4830.6930.690.99%76,279
Nov 4, 202430.4530.5030.2830.3930.390.07%224,219
Nov 1, 202430.2931.0930.2930.3730.370.03%117,211
Oct 31, 202430.5830.5830.2230.3630.36-1.11%98,022
Oct 30, 202430.8130.8630.6530.7030.70-0.16%54,703
Oct 29, 202430.6330.8830.6230.7530.750.20%48,067
Oct 28, 202430.7130.7830.6130.6930.690.03%65,262
Oct 25, 202430.6230.8430.6030.6830.680.26%69,395
Oct 24, 202430.5030.6130.4130.6030.600.43%79,162
Oct 23, 202430.5630.6530.3230.4730.47-0.81%372,896
Oct 22, 202430.6230.7530.5030.7230.720.10%97,678
Oct 21, 202431.9331.9330.4530.6930.690.13%150,048
Oct 18, 202430.6530.7630.5230.6530.650.43%135,828
Oct 17, 202430.6330.6330.4530.5230.520.07%47,031
Oct 16, 202430.4930.5930.3730.5030.500.03%152,093
Oct 15, 202430.7030.7230.3530.4930.49-0.68%69,765
Oct 14, 202430.6630.7230.5530.7030.700.52%82,262
Oct 11, 202430.4930.5830.4330.5430.540.36%136,031
Oct 10, 202430.3530.7930.3530.4330.43-0.07%220,705
Oct 9, 202430.4430.5530.2930.4530.450.16%113,580
Oct 8, 202430.2730.4030.1530.4030.400.90%192,276
Oct 7, 202430.2930.3130.0530.1330.13-0.66%83,523
Oct 4, 202430.2530.3630.1530.3330.330.66%174,305
Oct 3, 202430.1430.2430.0130.1330.13-0.03%137,526
Oct 2, 202430.1230.1929.9830.1430.140.07%84,876
Oct 1, 202430.3830.3829.9130.1230.12-0.76%79,240
Sep 30, 202430.3130.4830.1730.3530.350.10%84,251
Sep 27, 202430.4330.4330.2430.3230.32-0.26%58,236
Sep 26, 202430.4830.5030.2530.4030.400.30%89,803
Sep 25, 202430.3230.3430.2230.3130.310.33%73,840
Sep 24, 202430.1630.3130.0830.2130.210.03%115,768
Sep 23, 202430.2130.2230.0730.2030.200.17%43,419
Sep 20, 202430.1830.1829.9730.1530.150.30%75,522
Sep 19, 202430.0930.2030.0030.0630.060.74%78,598
Sep 18, 202429.9530.0829.7029.8429.84-53,961
Sep 17, 202429.9630.1829.7529.8429.84-0.07%66,535
Sep 16, 202429.8829.8829.6929.8629.860.03%126,344
Sep 13, 202429.8129.9429.7629.8529.850.03%88,932
Sep 12, 202429.7429.8529.6429.8429.840.74%564,766
Sep 11, 202429.3329.7129.0229.6229.620.82%264,107
Sep 10, 202429.3029.3829.0829.3829.380.55%122,099
Sep 9, 202429.1729.2528.9829.2229.220.83%224,125
Sep 6, 202429.4529.4528.8928.9828.98-1.36%249,949
Sep 5, 202429.3229.5429.2929.3829.380.24%76,246
Sep 4, 202429.3029.4929.2829.3129.31-0.37%96,881
Sep 3, 202429.8329.8329.2929.4229.42-1.46%106,437
Aug 30, 202429.7629.9129.7229.8629.860.52%39,841
Aug 29, 202429.8230.5429.6129.7029.70-0.03%80,508
Aug 28, 202429.8929.8929.5929.7129.71-0.54%132,383
Aug 27, 202429.8029.8829.6929.8729.870.23%75,489
Aug 26, 202429.9629.9629.7129.8029.80-0.43%66,842
Aug 23, 202429.9029.9629.7729.9329.930.61%74,587
Aug 22, 202430.0830.0829.6529.7529.75-0.80%150,420
Aug 21, 202429.9530.0329.8329.9929.990.23%85,591
Aug 20, 202429.9429.9829.8529.9229.920.17%67,513
Aug 19, 202429.6829.9529.6829.8729.870.30%83,627
Aug 16, 202429.7229.8029.6229.7829.780.15%79,638
Aug 15, 202429.6329.7529.4929.7429.741.07%119,988
Aug 14, 202429.4129.4529.1629.4229.420.48%91,852
Aug 13, 202429.0329.3329.0329.2829.281.39%56,108
Aug 12, 202429.0029.0428.7728.8828.88-0.07%70,746
Aug 9, 202428.6928.9228.6428.9028.900.80%63,610
Aug 8, 202428.4128.7928.3728.6728.671.49%222,501
Aug 7, 202428.7428.8128.2128.2528.25-0.39%188,146
Aug 6, 202428.1328.7328.1028.3628.360.96%286,055
Aug 5, 202427.3228.4827.3228.0928.09-2.26%602,787
Aug 2, 202428.8528.9128.5528.7428.74-1.41%165,364
Aug 1, 202429.5929.6428.9729.1529.15-1.22%99,393
Jul 31, 202429.3229.5729.3229.5129.511.51%93,860
Jul 30, 202429.3829.3828.9629.0729.07-0.72%123,884
Jul 29, 202429.2529.4129.1729.2829.280.10%66,094
Jul 26, 202429.2529.3329.0529.2529.250.62%307,801
Jul 25, 202429.2729.4228.9829.0729.07-0.27%204,251
Jul 24, 202429.4829.5029.1529.1529.15-1.95%79,400
Jul 23, 202429.6829.8429.6629.7329.73-0.13%212,610
Jul 22, 202429.7629.8029.5829.7729.770.71%172,398
Jul 19, 202429.7029.7029.4829.5629.56-0.10%59,098
Jul 18, 202429.7329.7929.5229.5929.59-0.44%466,267
Jul 17, 202429.9029.9029.6629.7229.72-1.16%285,138
Jul 16, 202430.1130.1129.9130.0730.070.10%353,862
Jul 15, 202430.0930.1529.9430.0430.040.07%252,115
Jul 12, 202430.0030.1329.9330.0230.020.23%179,529
Jul 11, 202430.2230.2229.8329.9529.95-0.73%1,118,801
Jul 10, 202430.1430.1730.0530.1730.170.60%127,281
Jul 9, 202429.9930.1429.9529.9929.99-0.27%718,366
Jul 8, 202430.0930.0929.9630.0730.070.13%97,536
Jul 5, 202430.0130.0629.9030.0330.030.30%261,477
Jul 3, 202429.8629.9429.7829.9429.940.27%134,134