FT Vest Laddered Buffer ETF (BUFR)

BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	33.65	33.82	33.65	33.80	-	0.66%	1,005,602
Nov 7, 2025	33.52	33.58	33.32	33.58	33.58	0.12%	1,114,135
Nov 6, 2025	33.71	33.71	33.50	33.54	33.54	-0.49%	1,314,080
Nov 5, 2025	33.59	33.77	33.59	33.71	33.71	0.28%	874,538
Nov 4, 2025	33.60	33.71	33.58	33.61	33.61	-0.50%	1,318,445
Nov 3, 2025	33.85	33.85	33.69	33.78	33.78	0.10%	959,533
Oct 31, 2025	33.85	33.86	33.68	33.75	33.75	0.07%	779,103
Oct 30, 2025	33.76	33.84	33.71	33.72	33.72	-0.33%	1,055,991
Oct 29, 2025	33.89	33.90	33.74	33.83	33.83	-0.10%	1,562,775
Oct 28, 2025	33.92	33.92	33.83	33.87	33.87	0.07%	1,005,072
Oct 27, 2025	33.83	33.88	33.82	33.84	33.84	0.42%	1,016,386
Oct 24, 2025	33.73	33.77	33.68	33.70	33.70	0.27%	946,329
Oct 23, 2025	33.53	33.64	33.50	33.61	33.61	0.27%	1,022,984
Oct 22, 2025	33.61	33.61	33.39	33.52	33.52	-0.25%	1,075,852
Oct 21, 2025	33.60	33.63	33.54	33.61	33.61	0.04%	832,883
Oct 20, 2025	33.49	33.61	33.48	33.59	33.59	0.63%	696,106
Oct 17, 2025	33.23	33.41	33.18	33.38	33.38	0.42%	1,005,100
Oct 16, 2025	33.44	33.45	33.12	33.24	33.24	-0.39%	895,079
Oct 15, 2025	33.45	33.49	33.21	33.37	33.37	0.24%	1,215,869
Oct 14, 2025	33.19	33.38	33.06	33.29	33.29	-0.15%	826,845
Oct 13, 2025	33.27	33.37	33.24	33.34	33.34	0.88%	745,636
Oct 10, 2025	33.53	33.57	33.03	33.05	33.05	-1.37%	1,480,204
Oct 9, 2025	33.57	33.57	33.46	33.51	33.51	-0.03%	1,077,176
Oct 8, 2025	33.50	33.54	33.46	33.52	33.52	0.19%	895,832
Oct 7, 2025	33.56	33.56	33.41	33.46	33.46	-0.19%	1,150,664
Oct 6, 2025	33.48	33.57	33.46	33.52	33.52	0.21%	1,348,612
Oct 3, 2025	33.50	33.53	33.41	33.45	33.45	-0.03%	1,533,514
Oct 2, 2025	33.50	33.51	33.40	33.46	33.46	-0.01%	776,115
Oct 1, 2025	33.35	33.49	33.32	33.47	33.47	0.13%	1,253,697
Sep 30, 2025	33.35	33.43	33.31	33.42	33.42	0.21%	985,655
Sep 29, 2025	33.40	33.40	33.31	33.35	33.35	0.06%	768,355
Sep 26, 2025	33.27	33.33	33.20	33.33	33.33	0.36%	758,308
Sep 25, 2025	33.21	33.23	33.10	33.21	33.21	-0.18%	914,211
Sep 24, 2025	33.33	33.34	33.20	33.27	33.27	-0.03%	906,981
Sep 23, 2025	33.41	33.41	33.24	33.28	33.28	-0.33%	1,123,718
Sep 22, 2025	33.32	33.40	33.29	33.39	33.39	0.13%	670,017
Sep 19, 2025	33.33	33.36	33.26	33.35	33.35	0.20%	726,293
Sep 18, 2025	33.31	33.32	33.23	33.28	33.28	0.21%	1,034,064
Sep 17, 2025	33.21	33.25	33.09	33.21	33.21	-	758,056
Sep 16, 2025	33.24	33.25	33.17	33.21	33.21	-0.06%	892,460
Sep 15, 2025	33.20	33.24	33.19	33.23	33.23	0.18%	759,736
Sep 12, 2025	33.17	33.20	33.15	33.17	33.17	0.03%	647,953
Sep 11, 2025	33.10	33.18	33.04	33.16	33.16	0.33%	900,560
Sep 10, 2025	33.12	33.12	33.00	33.05	33.05	0.15%	1,269,670
Sep 9, 2025	32.98	33.06	32.91	33.00	33.00	0.14%	1,148,014
Sep 8, 2025	32.98	32.98	32.91	32.96	32.96	0.14%	1,240,141
Sep 5, 2025	33.01	33.03	32.78	32.91	32.91	-0.09%	895,118
Sep 4, 2025	32.85	32.94	32.78	32.94	32.94	0.52%	918,942
Sep 3, 2025	32.77	32.79	32.68	32.77	32.77	0.24%	728,042
Sep 2, 2025	32.63	32.69	32.51	32.69	32.69	-0.37%	716,386

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.