FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
29.55
-0.45 (-1.50%)
At close: Mar 28, 2025, 4:00 PM
29.75
+0.20 (0.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BUFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.96 | 29.96 | 29.55 | 29.55 | 29.55 | -1.50% | 738,396 |
| Mar 27, 2025 | 30.03 | 30.15 | 29.94 | 30.00 | 30.00 | -0.27% | 1,324,020 |
| Mar 26, 2025 | 30.32 | 30.32 | 30.00 | 30.08 | 30.08 | -0.69% | 814,182 |
| Mar 25, 2025 | 30.32 | 30.34 | 30.24 | 30.29 | 30.29 | 0.07% | 1,193,018 |
| Mar 24, 2025 | 30.10 | 30.30 | 30.10 | 30.27 | 30.27 | 1.34% | 671,566 |
| Mar 21, 2025 | 29.73 | 29.92 | 29.66 | 29.87 | 29.87 | -0.07% | 718,952 |
| Mar 20, 2025 | 29.83 | 30.07 | 29.76 | 29.89 | 29.89 | -0.13% | 1,005,846 |
| Mar 19, 2025 | 29.74 | 30.07 | 29.65 | 29.93 | 29.93 | 0.88% | 910,126 |
| Mar 18, 2025 | 29.87 | 29.87 | 29.64 | 29.67 | 29.67 | -0.80% | 871,278 |
| Mar 17, 2025 | 29.71 | 30.03 | 29.71 | 29.91 | 29.91 | 0.44% | 783,714 |
| Mar 14, 2025 | 29.50 | 29.81 | 29.46 | 29.78 | 29.78 | 1.50% | 787,741 |
| Mar 13, 2025 | 29.62 | 29.62 | 29.27 | 29.34 | 29.34 | -0.88% | 1,281,494 |
| Mar 12, 2025 | 29.68 | 29.75 | 29.42 | 29.60 | 29.60 | 0.41% | 1,168,042 |
| Mar 11, 2025 | 29.66 | 29.74 | 29.34 | 29.48 | 29.48 | -0.61% | 2,320,907 |
| Mar 10, 2025 | 29.95 | 29.99 | 29.49 | 29.66 | 29.66 | -1.92% | 2,276,385 |
| Mar 7, 2025 | 30.06 | 30.29 | 29.86 | 30.24 | 30.24 | 0.47% | 1,525,210 |
| Mar 6, 2025 | 30.25 | 30.38 | 30.01 | 30.10 | 30.10 | -1.21% | 2,666,812 |
| Mar 5, 2025 | 30.24 | 30.55 | 30.13 | 30.47 | 30.47 | 0.66% | 1,958,797 |
| Mar 4, 2025 | 30.39 | 30.56 | 30.10 | 30.27 | 30.27 | -0.75% | 2,569,079 |
| Mar 3, 2025 | 30.93 | 30.94 | 30.36 | 30.50 | 30.50 | -1.10% | 1,401,570 |
| Feb 28, 2025 | 30.58 | 30.85 | 30.45 | 30.84 | 30.84 | 0.98% | 851,326 |
| Feb 27, 2025 | 30.87 | 30.95 | 30.54 | 30.54 | 30.54 | -0.97% | 1,152,875 |
| Feb 26, 2025 | 30.91 | 31.00 | 30.77 | 30.84 | 30.84 | -0.03% | 1,008,972 |
| Feb 25, 2025 | 30.93 | 30.94 | 30.69 | 30.85 | 30.85 | -0.23% | 1,627,816 |
| Feb 24, 2025 | 31.03 | 31.08 | 30.90 | 30.92 | 30.92 | -0.29% | 1,301,798 |
| Feb 21, 2025 | 31.28 | 31.28 | 30.98 | 31.01 | 31.01 | -0.77% | 1,105,991 |
| Feb 20, 2025 | 31.26 | 31.30 | 31.17 | 31.25 | 31.25 | -0.19% | 987,592 |
| Feb 19, 2025 | 31.25 | 31.31 | 31.18 | 31.31 | 31.31 | 0.13% | 1,353,888 |
| Feb 18, 2025 | 31.28 | 31.39 | 31.19 | 31.27 | 31.27 | 0.13% | 1,054,188 |
| Feb 14, 2025 | 31.25 | 31.26 | 31.21 | 31.23 | 31.23 | 0.03% | 1,350,375 |
| Feb 13, 2025 | 31.10 | 31.23 | 31.05 | 31.22 | 31.22 | 0.53% | 835,331 |
| Feb 12, 2025 | 30.97 | 31.09 | 30.92 | 31.06 | 31.06 | -0.18% | 1,120,080 |
| Feb 11, 2025 | 31.05 | 31.12 | 30.98 | 31.11 | 31.11 | 0.03% | 1,027,160 |
| Feb 10, 2025 | 31.09 | 31.11 | 31.03 | 31.10 | 31.10 | 0.35% | 822,793 |
| Feb 7, 2025 | 31.16 | 31.17 | 30.97 | 30.99 | 30.99 | -0.42% | 1,229,896 |
| Feb 6, 2025 | 31.08 | 31.12 | 31.03 | 31.12 | 31.12 | 0.16% | 1,013,786 |
| Feb 5, 2025 | 30.99 | 31.07 | 30.90 | 31.07 | 31.07 | 0.26% | 921,160 |
| Feb 4, 2025 | 30.89 | 31.00 | 30.84 | 30.99 | 30.99 | 0.39% | 1,053,619 |
| Feb 3, 2025 | 30.73 | 30.94 | 30.66 | 30.87 | 30.87 | -0.36% | 1,091,338 |
| Jan 31, 2025 | 31.14 | 31.16 | 30.95 | 30.98 | 30.98 | -0.19% | 1,134,564 |
| Jan 30, 2025 | 31.03 | 31.09 | 30.93 | 31.04 | 31.04 | 0.26% | 1,424,003 |
| Jan 29, 2025 | 30.99 | 31.03 | 30.89 | 30.96 | 30.96 | -0.23% | 1,596,595 |
| Jan 28, 2025 | 30.89 | 31.05 | 30.84 | 31.03 | 31.03 | 0.42% | 1,689,318 |
| Jan 27, 2025 | 30.81 | 30.90 | 30.76 | 30.90 | 30.90 | -0.64% | 1,182,640 |
| Jan 24, 2025 | 31.14 | 31.15 | 31.07 | 31.10 | 31.10 | -0.13% | 1,183,476 |
| Jan 23, 2025 | 31.05 | 31.14 | 31.01 | 31.14 | 31.14 | 0.26% | 1,342,823 |
| Jan 22, 2025 | 31.08 | 31.09 | 31.02 | 31.06 | 31.06 | 0.29% | 1,351,752 |
| Jan 21, 2025 | 30.92 | 31.35 | 30.55 | 30.97 | 30.97 | 0.49% | 1,593,342 |
| Jan 17, 2025 | 30.78 | 30.86 | 30.77 | 30.82 | 30.82 | 0.46% | 1,347,737 |
| Jan 16, 2025 | 30.76 | 30.76 | 30.66 | 30.68 | 30.68 | -0.07% | 1,682,507 |