FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
35.64
+0.03 (0.08%)
At close: Dec 3, 2025, 4:00 PM EST
35.64
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
BUFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 35.55 | 35.62 | 35.49 | 35.59 | - | -0.07% | 51,297 |
| Dec 2, 2025 | 35.56 | 35.61 | 35.46 | 35.61 | 35.61 | 0.37% | 161,318 |
| Dec 1, 2025 | 35.42 | 35.53 | 35.36 | 35.48 | 35.48 | -0.08% | 76,570 |
| Nov 28, 2025 | 35.41 | 35.51 | 35.41 | 35.51 | 35.51 | 0.42% | 3,309 |
| Nov 26, 2025 | 35.36 | 35.49 | 35.23 | 35.36 | 35.36 | 0.37% | 176,693 |
| Nov 25, 2025 | 35.07 | 35.29 | 34.86 | 35.23 | 35.23 | 0.43% | 128,672 |
| Nov 24, 2025 | 34.76 | 35.10 | 34.55 | 35.08 | 35.08 | 1.42% | 8,217 |
| Nov 21, 2025 | 34.53 | 34.92 | 34.25 | 34.59 | 34.59 | 0.46% | 104,575 |
| Nov 20, 2025 | 35.22 | 35.22 | 34.43 | 34.43 | 34.43 | -0.98% | 4,292 |
| Nov 19, 2025 | 34.67 | 34.98 | 34.66 | 34.77 | 34.77 | 0.17% | 120,462 |
| Nov 18, 2025 | 34.83 | 34.86 | 34.55 | 34.71 | 34.71 | -0.37% | 261,947 |
| Nov 17, 2025 | 34.87 | 35.10 | 34.79 | 34.84 | 34.84 | -0.43% | 141,208 |
| Nov 14, 2025 | 34.67 | 35.16 | 34.67 | 34.99 | 34.99 | - | 172,159 |
| Nov 13, 2025 | 35.27 | 35.27 | 34.91 | 34.99 | 34.99 | -0.93% | 149,269 |
| Nov 12, 2025 | 35.42 | 35.42 | 35.20 | 35.32 | 35.32 | -0.03% | 112,792 |
| Nov 11, 2025 | 35.34 | 35.35 | 35.22 | 35.33 | 35.33 | -0.08% | 102,455 |
| Nov 10, 2025 | 35.30 | 35.48 | 35.17 | 35.36 | 35.36 | 1.09% | 176,523 |
| Nov 7, 2025 | 34.88 | 35.03 | 34.69 | 34.98 | 34.98 | -0.26% | 87,997 |
| Nov 6, 2025 | 35.34 | 35.34 | 35.00 | 35.07 | 35.07 | -0.54% | 195,576 |
| Nov 5, 2025 | 35.12 | 35.39 | 35.12 | 35.26 | 35.26 | 0.14% | 93,959 |
| Nov 4, 2025 | 35.35 | 35.38 | 34.99 | 35.21 | 35.21 | -0.71% | 98,311 |
| Nov 3, 2025 | 35.57 | 35.64 | 35.31 | 35.46 | 35.46 | 0.20% | 89,281 |
| Oct 31, 2025 | 35.60 | 35.60 | 35.31 | 35.39 | 35.39 | 0.23% | 73,740 |
| Oct 30, 2025 | 35.44 | 35.65 | 35.26 | 35.31 | 35.31 | -0.59% | 190,438 |
| Oct 29, 2025 | 35.59 | 35.59 | 35.26 | 35.52 | 35.52 | 0.06% | 791,422 |
| Oct 28, 2025 | 35.54 | 35.54 | 35.42 | 35.50 | 35.50 | 0.13% | 139,938 |
| Oct 27, 2025 | 35.45 | 35.64 | 35.38 | 35.46 | 35.46 | 0.50% | 113,711 |
| Oct 24, 2025 | 35.17 | 35.31 | 35.17 | 35.28 | 35.28 | 0.43% | 58,852 |
| Oct 23, 2025 | 35.01 | 35.15 | 34.95 | 35.13 | 35.13 | 0.40% | 101,559 |
| Oct 22, 2025 | 35.15 | 35.15 | 34.78 | 34.99 | 34.99 | -0.48% | 169,336 |
| Oct 21, 2025 | 35.15 | 35.16 | 35.00 | 35.16 | 35.16 | 0.11% | 100,184 |
| Oct 20, 2025 | 35.02 | 35.13 | 34.99 | 35.12 | 35.12 | 0.69% | 40,494 |
| Oct 17, 2025 | 34.60 | 34.92 | 34.60 | 34.88 | 34.88 | 0.63% | 73,216 |
| Oct 16, 2025 | 34.82 | 34.94 | 34.59 | 34.66 | 34.66 | -0.46% | 404,641 |
| Oct 15, 2025 | 34.93 | 34.96 | 34.62 | 34.82 | 34.82 | 0.29% | 96,393 |
| Oct 14, 2025 | 34.68 | 34.86 | 34.50 | 34.72 | 34.72 | -0.29% | 144,449 |
| Oct 13, 2025 | 34.80 | 34.86 | 34.62 | 34.82 | 34.82 | 1.04% | 104,048 |
| Oct 10, 2025 | 35.00 | 35.68 | 34.43 | 34.46 | 34.46 | -1.63% | 90,232 |
| Oct 9, 2025 | 35.11 | 35.11 | 34.90 | 35.03 | 35.03 | -0.09% | 70,211 |
| Oct 8, 2025 | 34.92 | 35.06 | 34.90 | 35.06 | 35.06 | 0.46% | 81,465 |
| Oct 7, 2025 | 35.02 | 35.03 | 34.72 | 34.90 | 34.90 | -0.03% | 385,605 |
| Oct 6, 2025 | 34.91 | 35.02 | 34.90 | 34.91 | 34.91 | 0.26% | 205,351 |
| Oct 3, 2025 | 34.91 | 35.01 | 34.81 | 34.82 | 34.82 | -0.37% | 95,884 |
| Oct 2, 2025 | 35.02 | 35.02 | 34.86 | 34.95 | 34.95 | 0.20% | 82,425 |
| Oct 1, 2025 | 34.69 | 34.93 | 34.69 | 34.88 | 34.88 | 0.11% | 180,618 |
| Sep 30, 2025 | 34.81 | 35.01 | 34.66 | 34.84 | 34.84 | 0.29% | 280,590 |
| Sep 29, 2025 | 34.81 | 34.95 | 34.72 | 34.74 | 34.74 | 0.06% | 136,633 |
| Sep 26, 2025 | 34.66 | 34.75 | 34.55 | 34.72 | 34.72 | 0.26% | 148,044 |
| Sep 25, 2025 | 34.66 | 34.74 | 34.39 | 34.63 | 34.63 | -0.12% | 68,945 |
| Sep 24, 2025 | 34.79 | 34.79 | 34.57 | 34.67 | 34.67 | -0.09% | 74,165 |