FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
34.13
+0.17 (0.50%)
Sep 3, 2025, 10:49 AM - Market open
BUFQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 33.85 | 33.96 | 33.74 | 33.96 | 33.96 | -0.38% | 229,961 |
Aug 29, 2025 | 34.26 | 34.26 | 34.00 | 34.09 | 34.09 | -0.35% | 114,173 |
Aug 28, 2025 | 34.11 | 34.35 | 34.09 | 34.21 | 34.21 | 0.15% | 381,060 |
Aug 27, 2025 | 34.15 | 34.20 | 34.02 | 34.16 | 34.16 | -0.81% | 129,654 |
Aug 26, 2025 | 34.09 | 34.44 | 34.00 | 34.44 | 34.44 | 1.09% | 133,736 |
Aug 25, 2025 | 34.10 | 34.15 | 33.99 | 34.07 | 34.07 | -0.12% | 136,585 |
Aug 22, 2025 | 33.89 | 34.17 | 33.85 | 34.11 | 34.11 | 0.89% | 60,952 |
Aug 21, 2025 | 33.88 | 35.17 | 33.40 | 33.81 | 33.81 | -0.29% | 131,787 |
Aug 20, 2025 | 33.90 | 33.93 | 33.60 | 33.91 | 33.91 | -0.24% | 107,879 |
Aug 19, 2025 | 34.11 | 34.16 | 33.92 | 33.99 | 33.99 | -0.58% | 108,093 |
Aug 18, 2025 | 34.10 | 34.22 | 34.09 | 34.19 | 34.19 | 0.06% | 85,423 |
Aug 15, 2025 | 34.28 | 34.28 | 34.10 | 34.17 | 34.17 | -0.23% | 73,975 |
Aug 14, 2025 | 34.11 | 34.49 | 34.11 | 34.25 | 34.25 | 0.20% | 93,073 |
Aug 13, 2025 | 34.20 | 34.37 | 34.16 | 34.18 | 34.18 | -0.15% | 108,469 |
Aug 12, 2025 | 34.13 | 34.45 | 34.03 | 34.23 | 34.23 | 0.62% | 93,542 |
Aug 11, 2025 | 34.13 | 34.13 | 33.92 | 34.02 | 34.02 | 0.06% | 83,659 |
Aug 8, 2025 | 33.85 | 34.10 | 33.85 | 34.00 | 34.00 | 0.27% | 126,324 |
Aug 7, 2025 | 34.00 | 35.18 | 33.75 | 33.91 | 33.91 | 0.15% | 93,193 |
Aug 6, 2025 | 33.70 | 33.89 | 33.61 | 33.86 | 33.86 | 0.74% | 138,894 |
Aug 5, 2025 | 33.72 | 33.81 | 33.59 | 33.61 | 33.61 | -0.27% | 113,989 |
Aug 4, 2025 | 33.49 | 33.76 | 33.49 | 33.70 | 33.70 | 0.90% | 76,782 |
Aug 1, 2025 | 33.61 | 33.74 | 33.30 | 33.40 | 33.40 | -1.01% | 105,968 |
Jul 31, 2025 | 34.03 | 34.03 | 33.68 | 33.74 | 33.74 | -0.06% | 134,762 |
Jul 30, 2025 | 33.74 | 33.95 | 33.67 | 33.76 | 33.76 | -0.12% | 71,288 |
Jul 29, 2025 | 33.93 | 33.93 | 33.75 | 33.80 | 33.80 | 0.09% | 99,837 |
Jul 28, 2025 | 33.74 | 33.91 | 33.73 | 33.77 | 33.77 | - | 153,954 |
Jul 25, 2025 | 33.65 | 33.80 | 33.63 | 33.77 | 33.77 | 0.33% | 39,965 |
Jul 24, 2025 | 33.67 | 33.74 | 33.61 | 33.66 | 33.66 | - | 76,576 |
Jul 23, 2025 | 33.63 | 33.67 | 33.47 | 33.66 | 33.66 | 0.27% | 159,815 |
Jul 22, 2025 | 33.68 | 33.68 | 33.46 | 33.57 | 33.57 | -0.09% | 93,766 |
Jul 21, 2025 | 33.50 | 33.69 | 33.50 | 33.60 | 33.60 | 0.12% | 71,403 |
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 |