FT Vest Laddered Nasdaq Buffer ETF (BUFQ)

BUFQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	33.66	33.66	33.44	33.56	33.56	0.03%	94,314
Jul 17, 2025	33.40	33.57	33.40	33.55	33.55	0.42%	142,843
Jul 16, 2025	33.42	33.45	33.27	33.41	33.41	0.11%	195,869
Jul 15, 2025	33.52	33.52	33.34	33.37	33.37	0.16%	532,696
Jul 14, 2025	33.33	33.40	33.23	33.32	33.32	0.03%	81,879
Jul 11, 2025	33.19	33.35	33.19	33.31	33.31	0.03%	218,692
Jul 10, 2025	33.29	33.37	33.24	33.30	33.30	-0.24%	85,308
Jul 9, 2025	33.33	33.44	33.17	33.38	33.38	0.57%	109,533
Jul 8, 2025	33.24	33.30	33.10	33.19	33.19	-0.03%	155,769
Jul 7, 2025	33.30	33.30	33.06	33.20	33.20	-0.42%	103,495
Jul 3, 2025	33.17	33.36	33.14	33.34	33.34	0.48%	79,616
Jul 2, 2025	33.06	33.20	33.00	33.18	33.18	0.33%	128,850
Jul 1, 2025	33.14	33.17	32.93	33.07	33.07	-0.39%	323,025
Jun 30, 2025	33.23	33.23	33.01	33.20	33.20	0.36%	121,162
Jun 27, 2025	33.10	33.15	32.90	33.08	33.08	0.18%	197,550
Jun 26, 2025	33.00	33.29	32.86	33.02	33.02	0.30%	132,019
Jun 25, 2025	32.96	32.96	32.74	32.92	32.92	0.43%	555,786
Jun 24, 2025	32.72	32.84	32.62	32.78	32.78	0.83%	112,502
Jun 23, 2025	32.35	32.54	32.22	32.51	32.51	0.78%	134,417
Jun 20, 2025	32.57	32.58	32.17	32.26	32.26	-0.22%	81,221
Jun 18, 2025	32.33	33.95	32.25	32.33	32.33	-0.12%	126,529
Jun 17, 2025	32.53	32.54	32.27	32.37	32.37	-0.68%	162,116
Jun 16, 2025	32.48	32.62	32.41	32.59	32.59	0.99%	130,683
Jun 13, 2025	32.34	32.50	32.18	32.27	32.27	-0.89%	215,290
Jun 12, 2025	32.49	32.67	32.41	32.56	32.56	0.15%	143,752
Jun 11, 2025	32.66	32.70	32.43	32.51	32.51	-0.21%	140,352
Jun 10, 2025	32.48	32.60	32.34	32.58	32.58	0.46%	85,108
Jun 9, 2025	32.44	32.56	32.29	32.43	32.43	0.31%	131,843
Jun 6, 2025	32.29	32.47	32.27	32.33	32.33	0.65%	60,265
Jun 5, 2025	32.35	32.52	32.06	32.12	32.12	-0.68%	72,444
Jun 4, 2025	32.34	32.38	32.20	32.34	32.34	0.19%	155,388
Jun 3, 2025	32.19	32.39	32.08	32.28	32.28	0.72%	109,297
Jun 2, 2025	31.77	32.11	31.77	32.05	32.05	0.31%	74,847
May 30, 2025	31.84	31.97	31.67	31.95	31.95	0.13%	53,449
May 29, 2025	32.14	32.18	31.81	31.91	31.91	-	56,926
May 28, 2025	32.08	32.08	31.91	31.91	31.91	-0.28%	60,307
May 27, 2025	31.79	32.01	31.68	32.00	32.00	1.68%	71,982
May 23, 2025	31.27	31.59	31.27	31.47	31.47	-0.69%	108,047
May 22, 2025	31.74	32.08	31.39	31.69	31.69	0.28%	98,244
May 21, 2025	31.82	32.05	31.53	31.60	31.60	-0.94%	65,296
May 20, 2025	31.82	32.11	31.79	31.90	31.90	-0.37%	151,126
May 19, 2025	31.72	32.03	31.67	32.02	32.02	0.06%	117,981
May 16, 2025	31.99	32.04	31.80	32.00	32.00	0.31%	57,901
May 15, 2025	31.69	31.99	31.67	31.90	31.90	0.28%	105,479
May 14, 2025	31.70	31.89	31.66	31.81	31.81	0.38%	250,062
May 13, 2025	31.40	31.87	31.40	31.69	31.69	0.76%	136,474
May 12, 2025	31.47	31.47	31.18	31.45	31.45	2.71%	83,171
May 9, 2025	30.76	30.77	30.44	30.62	30.62	-0.03%	189,297
May 8, 2025	30.66	30.81	30.46	30.63	30.63	0.66%	239,949
May 7, 2025	30.40	30.46	30.10	30.43	30.43	0.46%	239,445

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.