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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 31.17 | 31.17 | 30.89 | 31.14 | 31.14 | 0.16% | 82,336 |
Nov 20, 2024 | 31.13 | 31.13 | 30.82 | 31.09 | 31.09 | 0.06% | 103,055 |
Nov 19, 2024 | 30.70 | 31.07 | 30.70 | 31.07 | 31.07 | 0.36% | 138,773 |
Nov 18, 2024 | 30.95 | 31.04 | 30.83 | 30.96 | 30.96 | 0.36% | 95,290 |
Nov 15, 2024 | 31.10 | 31.10 | 30.75 | 30.85 | 30.85 | -1.15% | 122,065 |
Nov 14, 2024 | 31.33 | 31.33 | 30.90 | 31.21 | 31.21 | -0.26% | 110,432 |
Nov 13, 2024 | 31.31 | 31.37 | 31.17 | 31.29 | 31.29 | 0.03% | 101,484 |
Nov 12, 2024 | 31.33 | 31.33 | 31.18 | 31.28 | 31.28 | 0.13% | 220,039 |
Nov 11, 2024 | 31.26 | 31.32 | 31.16 | 31.24 | 31.24 | -0.19% | 259,414 |
Nov 8, 2024 | 31.29 | 31.33 | 31.20 | 31.30 | 31.30 | 0.06% | 171,047 |
Nov 7, 2024 | 31.20 | 31.30 | 31.12 | 31.28 | 31.28 | 0.71% | 353,003 |
Nov 6, 2024 | 31.74 | 31.74 | 30.80 | 31.06 | 31.06 | 1.21% | 206,150 |
Nov 5, 2024 | 30.49 | 30.69 | 30.48 | 30.69 | 30.69 | 0.99% | 76,279 |
Nov 4, 2024 | 30.45 | 30.50 | 30.28 | 30.39 | 30.39 | 0.07% | 224,219 |
Nov 1, 2024 | 30.29 | 31.09 | 30.29 | 30.37 | 30.37 | 0.03% | 117,211 |
Oct 31, 2024 | 30.58 | 30.58 | 30.22 | 30.36 | 30.36 | -1.11% | 98,022 |
Oct 30, 2024 | 30.81 | 30.86 | 30.65 | 30.70 | 30.70 | -0.16% | 54,703 |
Oct 29, 2024 | 30.63 | 30.88 | 30.62 | 30.75 | 30.75 | 0.20% | 48,067 |
Oct 28, 2024 | 30.71 | 30.78 | 30.61 | 30.69 | 30.69 | 0.03% | 65,262 |
Oct 25, 2024 | 30.62 | 30.84 | 30.60 | 30.68 | 30.68 | 0.26% | 69,395 |
Oct 24, 2024 | 30.50 | 30.61 | 30.41 | 30.60 | 30.60 | 0.43% | 79,162 |
Oct 23, 2024 | 30.56 | 30.65 | 30.32 | 30.47 | 30.47 | -0.81% | 372,896 |
Oct 22, 2024 | 30.62 | 30.75 | 30.50 | 30.72 | 30.72 | 0.10% | 97,678 |
Oct 21, 2024 | 31.93 | 31.93 | 30.45 | 30.69 | 30.69 | 0.13% | 150,048 |
Oct 18, 2024 | 30.65 | 30.76 | 30.52 | 30.65 | 30.65 | 0.43% | 135,828 |
Oct 17, 2024 | 30.63 | 30.63 | 30.45 | 30.52 | 30.52 | 0.07% | 47,031 |
Oct 16, 2024 | 30.49 | 30.59 | 30.37 | 30.50 | 30.50 | 0.03% | 152,093 |
Oct 15, 2024 | 30.70 | 30.72 | 30.35 | 30.49 | 30.49 | -0.68% | 69,765 |
Oct 14, 2024 | 30.66 | 30.72 | 30.55 | 30.70 | 30.70 | 0.52% | 82,262 |
Oct 11, 2024 | 30.49 | 30.58 | 30.43 | 30.54 | 30.54 | 0.36% | 136,031 |
Oct 10, 2024 | 30.35 | 30.79 | 30.35 | 30.43 | 30.43 | -0.07% | 220,705 |
Oct 9, 2024 | 30.44 | 30.55 | 30.29 | 30.45 | 30.45 | 0.16% | 113,580 |
Oct 8, 2024 | 30.27 | 30.40 | 30.15 | 30.40 | 30.40 | 0.90% | 192,276 |
Oct 7, 2024 | 30.29 | 30.31 | 30.05 | 30.13 | 30.13 | -0.66% | 83,523 |
Oct 4, 2024 | 30.25 | 30.36 | 30.15 | 30.33 | 30.33 | 0.66% | 174,305 |
Oct 3, 2024 | 30.14 | 30.24 | 30.01 | 30.13 | 30.13 | -0.03% | 137,526 |
Oct 2, 2024 | 30.12 | 30.19 | 29.98 | 30.14 | 30.14 | 0.07% | 84,876 |
Oct 1, 2024 | 30.38 | 30.38 | 29.91 | 30.12 | 30.12 | -0.76% | 79,240 |
Sep 30, 2024 | 30.31 | 30.48 | 30.17 | 30.35 | 30.35 | 0.10% | 84,251 |
Sep 27, 2024 | 30.43 | 30.43 | 30.24 | 30.32 | 30.32 | -0.26% | 58,236 |
Sep 26, 2024 | 30.48 | 30.50 | 30.25 | 30.40 | 30.40 | 0.30% | 89,803 |
Sep 25, 2024 | 30.32 | 30.34 | 30.22 | 30.31 | 30.31 | 0.33% | 73,840 |
Sep 24, 2024 | 30.16 | 30.31 | 30.08 | 30.21 | 30.21 | 0.03% | 115,768 |
Sep 23, 2024 | 30.21 | 30.22 | 30.07 | 30.20 | 30.20 | 0.17% | 43,419 |
Sep 20, 2024 | 30.18 | 30.18 | 29.97 | 30.15 | 30.15 | 0.30% | 75,522 |
Sep 19, 2024 | 30.09 | 30.20 | 30.00 | 30.06 | 30.06 | 0.74% | 78,598 |
Sep 18, 2024 | 29.95 | 30.08 | 29.70 | 29.84 | 29.84 | - | 53,961 |
Sep 17, 2024 | 29.96 | 30.18 | 29.75 | 29.84 | 29.84 | -0.07% | 66,535 |
Sep 16, 2024 | 29.88 | 29.88 | 29.69 | 29.86 | 29.86 | 0.03% | 126,344 |
Sep 13, 2024 | 29.81 | 29.94 | 29.76 | 29.85 | 29.85 | 0.03% | 88,932 |
Sep 12, 2024 | 29.74 | 29.85 | 29.64 | 29.84 | 29.84 | 0.74% | 564,766 |
Sep 11, 2024 | 29.33 | 29.71 | 29.02 | 29.62 | 29.62 | 0.82% | 264,107 |
Sep 10, 2024 | 29.30 | 29.38 | 29.08 | 29.38 | 29.38 | 0.55% | 122,099 |
Sep 9, 2024 | 29.17 | 29.25 | 28.98 | 29.22 | 29.22 | 0.83% | 224,125 |
Sep 6, 2024 | 29.45 | 29.45 | 28.89 | 28.98 | 28.98 | -1.36% | 249,949 |
Sep 5, 2024 | 29.32 | 29.54 | 29.29 | 29.38 | 29.38 | 0.24% | 76,246 |
Sep 4, 2024 | 29.30 | 29.49 | 29.28 | 29.31 | 29.31 | -0.37% | 96,881 |
Sep 3, 2024 | 29.83 | 29.83 | 29.29 | 29.42 | 29.42 | -1.46% | 106,437 |
Aug 30, 2024 | 29.76 | 29.91 | 29.72 | 29.86 | 29.86 | 0.52% | 39,841 |
Aug 29, 2024 | 29.82 | 30.54 | 29.61 | 29.70 | 29.70 | -0.03% | 80,508 |
Aug 28, 2024 | 29.89 | 29.89 | 29.59 | 29.71 | 29.71 | -0.54% | 132,383 |
Aug 27, 2024 | 29.80 | 29.88 | 29.69 | 29.87 | 29.87 | 0.23% | 75,489 |
Aug 26, 2024 | 29.96 | 29.96 | 29.71 | 29.80 | 29.80 | -0.43% | 66,842 |
Aug 23, 2024 | 29.90 | 29.96 | 29.77 | 29.93 | 29.93 | 0.61% | 74,587 |
Aug 22, 2024 | 30.08 | 30.08 | 29.65 | 29.75 | 29.75 | -0.80% | 150,420 |
Aug 21, 2024 | 29.95 | 30.03 | 29.83 | 29.99 | 29.99 | 0.23% | 85,591 |
Aug 20, 2024 | 29.94 | 29.98 | 29.85 | 29.92 | 29.92 | 0.17% | 67,513 |
Aug 19, 2024 | 29.68 | 29.95 | 29.68 | 29.87 | 29.87 | 0.30% | 83,627 |
Aug 16, 2024 | 29.72 | 29.80 | 29.62 | 29.78 | 29.78 | 0.15% | 79,638 |
Aug 15, 2024 | 29.63 | 29.75 | 29.49 | 29.74 | 29.74 | 1.07% | 119,988 |
Aug 14, 2024 | 29.41 | 29.45 | 29.16 | 29.42 | 29.42 | 0.48% | 91,852 |
Aug 13, 2024 | 29.03 | 29.33 | 29.03 | 29.28 | 29.28 | 1.39% | 56,108 |
Aug 12, 2024 | 29.00 | 29.04 | 28.77 | 28.88 | 28.88 | -0.07% | 70,746 |
Aug 9, 2024 | 28.69 | 28.92 | 28.64 | 28.90 | 28.90 | 0.80% | 63,610 |
Aug 8, 2024 | 28.41 | 28.79 | 28.37 | 28.67 | 28.67 | 1.49% | 222,501 |
Aug 7, 2024 | 28.74 | 28.81 | 28.21 | 28.25 | 28.25 | -0.39% | 188,146 |
Aug 6, 2024 | 28.13 | 28.73 | 28.10 | 28.36 | 28.36 | 0.96% | 286,055 |
Aug 5, 2024 | 27.32 | 28.48 | 27.32 | 28.09 | 28.09 | -2.26% | 602,787 |
Aug 2, 2024 | 28.85 | 28.91 | 28.55 | 28.74 | 28.74 | -1.41% | 165,364 |
Aug 1, 2024 | 29.59 | 29.64 | 28.97 | 29.15 | 29.15 | -1.22% | 99,393 |
Jul 31, 2024 | 29.32 | 29.57 | 29.32 | 29.51 | 29.51 | 1.51% | 93,860 |
Jul 30, 2024 | 29.38 | 29.38 | 28.96 | 29.07 | 29.07 | -0.72% | 123,884 |
Jul 29, 2024 | 29.25 | 29.41 | 29.17 | 29.28 | 29.28 | 0.10% | 66,094 |
Jul 26, 2024 | 29.25 | 29.33 | 29.05 | 29.25 | 29.25 | 0.62% | 307,801 |
Jul 25, 2024 | 29.27 | 29.42 | 28.98 | 29.07 | 29.07 | -0.27% | 204,251 |
Jul 24, 2024 | 29.48 | 29.50 | 29.15 | 29.15 | 29.15 | -1.95% | 79,400 |
Jul 23, 2024 | 29.68 | 29.84 | 29.66 | 29.73 | 29.73 | -0.13% | 212,610 |
Jul 22, 2024 | 29.76 | 29.80 | 29.58 | 29.77 | 29.77 | 0.71% | 172,398 |
Jul 19, 2024 | 29.70 | 29.70 | 29.48 | 29.56 | 29.56 | -0.10% | 59,098 |
Jul 18, 2024 | 29.73 | 29.79 | 29.52 | 29.59 | 29.59 | -0.44% | 466,267 |
Jul 17, 2024 | 29.90 | 29.90 | 29.66 | 29.72 | 29.72 | -1.16% | 285,138 |
Jul 16, 2024 | 30.11 | 30.11 | 29.91 | 30.07 | 30.07 | 0.10% | 353,862 |
Jul 15, 2024 | 30.09 | 30.15 | 29.94 | 30.04 | 30.04 | 0.07% | 252,115 |
Jul 12, 2024 | 30.00 | 30.13 | 29.93 | 30.02 | 30.02 | 0.23% | 179,529 |
Jul 11, 2024 | 30.22 | 30.22 | 29.83 | 29.95 | 29.95 | -0.73% | 1,118,801 |
Jul 10, 2024 | 30.14 | 30.17 | 30.05 | 30.17 | 30.17 | 0.60% | 127,281 |
Jul 9, 2024 | 29.99 | 30.14 | 29.95 | 29.99 | 29.99 | -0.27% | 718,366 |
Jul 8, 2024 | 30.09 | 30.09 | 29.96 | 30.07 | 30.07 | 0.13% | 97,536 |
Jul 5, 2024 | 30.01 | 30.06 | 29.90 | 30.03 | 30.03 | 0.30% | 261,477 |
Jul 3, 2024 | 29.86 | 29.94 | 29.78 | 29.94 | 29.94 | 0.27% | 134,134 |