Skip to main content
FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
30.52
+0.19 (0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

BUFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.2730.6230.2230.5230.520.63%1,793,681
Dec 19, 202430.4730.4930.3130.3330.33-2,155,618
Dec 18, 202430.7530.7830.3230.3330.33-1.27%1,446,880
Dec 17, 202430.7430.7630.6930.7230.72-0.23%1,296,166
Dec 16, 202430.8030.8130.7230.7930.790.23%1,404,294
Dec 13, 202430.7930.7930.7130.7230.72-0.07%815,884
Dec 12, 202430.8030.8030.7130.7430.74-0.16%702,226
Dec 11, 202430.7930.8130.7630.7930.790.26%900,829
Dec 10, 202430.7330.7930.6930.7130.71-0.13%713,934
Dec 9, 202430.8030.8130.7230.7530.75-0.13%962,931
Dec 6, 202430.8030.8330.7730.7930.790.10%694,706
Dec 5, 202430.7930.8030.7530.7630.76-0.06%770,964
Dec 4, 202430.7830.7930.7030.7830.780.20%1,439,101
Dec 3, 202430.7330.7430.6930.7230.720.03%1,143,632
Dec 2, 202430.7130.7330.6830.7130.710.10%2,070,597
Nov 29, 202430.6530.7030.6130.6830.680.23%284,902
Nov 27, 202430.6630.6630.5530.6130.61-0.10%904,844
Nov 26, 202430.5630.6430.5630.6430.640.29%969,838
Nov 25, 202430.6230.6230.5030.5530.550.16%1,194,606
Nov 22, 202430.4530.5030.4230.5030.500.23%814,706
Nov 21, 202430.4830.4829.6930.4330.430.20%887,285
Nov 20, 202430.3930.3930.2330.3730.370.03%1,414,954
Nov 19, 202430.2330.3830.2330.3630.360.10%769,326
Nov 18, 202430.3030.3630.2530.3330.330.26%884,079
Nov 15, 202430.3530.3930.2130.2530.25-0.53%1,265,812
Nov 14, 202430.4730.4930.3830.4130.41-0.20%1,306,486
Nov 13, 202430.4830.5030.4230.4730.470.07%1,181,802
Nov 12, 202430.5030.5030.4030.4530.45-0.13%2,077,521
Nov 11, 202430.5330.6330.4530.4930.49-927,295
Nov 8, 202430.4830.5030.4330.4930.490.16%1,164,793
Nov 7, 202430.3430.4530.3430.4430.440.33%2,349,912
Nov 6, 202430.3530.8830.2230.3430.341.13%1,792,089
Nov 5, 202429.8430.0129.8430.0030.000.57%865,358
Nov 4, 202429.8729.9029.7729.8329.83-0.07%1,006,573
Nov 1, 202429.8829.9629.8429.8529.850.20%1,032,842
Oct 31, 202429.9929.9929.7829.7929.79-0.90%917,003
Oct 30, 202430.1230.1330.0430.0630.06-0.13%745,793
Oct 29, 202430.0730.1329.9330.1030.100.10%516,347
Oct 28, 202430.0630.1230.0630.0730.070.17%603,611
Oct 25, 202430.0730.1630.0030.0230.02-0.07%833,280
Oct 24, 202430.0930.0929.9730.0430.040.10%665,345
Oct 23, 202430.1030.1829.9230.0130.01-0.37%1,090,306
Oct 22, 202430.1530.1530.0430.1230.12-0.03%1,226,241
Oct 21, 202430.1330.1530.0530.1330.13-0.07%741,150
Oct 18, 202430.1030.1730.0930.1530.150.23%496,433
Oct 17, 202430.1430.1430.0630.0830.080.03%590,999
Oct 16, 202430.0530.0829.9830.0730.070.27%1,385,752
Oct 15, 202430.0730.1129.9829.9929.99-0.33%728,412
Oct 14, 202430.0430.1230.0130.0930.090.33%845,525
Oct 11, 202429.8930.0229.8929.9929.990.20%782,390
Oct 10, 202429.9429.9629.8829.9329.93-0.03%569,278
Oct 9, 202429.8729.9529.8329.9429.940.30%1,214,191
Oct 8, 202429.8029.8629.7629.8529.850.40%633,226
Oct 7, 202429.7829.8529.7029.7329.73-0.47%700,329
Oct 4, 202429.8829.8829.7429.8729.870.40%712,409
Oct 3, 202429.7629.7929.6729.7529.75-0.07%1,282,380
Oct 2, 202429.7629.7829.6729.7729.77-639,654
Oct 1, 202429.9129.9129.6929.7729.77-0.40%1,207,746
Sep 30, 202429.8429.9029.7529.8929.890.20%1,278,286
Sep 27, 202429.9129.9129.8129.8329.83-0.07%525,146
Sep 26, 202429.9229.9229.7929.8529.850.13%934,537
Sep 25, 202429.8529.8529.7829.8129.81-559,872
Sep 24, 202429.7729.8429.7329.8129.810.10%1,124,298
Sep 23, 202429.7729.7929.7429.7829.780.07%733,957
Sep 20, 202429.7529.7729.6829.7629.76-780,997
Sep 19, 202429.8029.8029.6829.7629.760.71%994,862
Sep 18, 202429.6129.6929.5329.5529.55-0.14%789,322
Sep 17, 202429.6529.6529.5329.5929.590.03%541,651
Sep 16, 202429.5329.5929.5029.5829.580.07%787,965
Sep 13, 202429.5329.5829.4929.5629.560.27%1,082,699
Sep 12, 202429.4029.4929.3329.4829.480.37%854,775
Sep 11, 202429.2529.4028.9729.3729.370.48%705,038
Sep 10, 202429.2229.2429.0729.2329.230.21%852,536
Sep 9, 202429.0729.2129.0529.1729.170.62%684,516
Sep 6, 202429.2629.2728.9528.9928.99-0.82%1,508,126
Sep 5, 202429.2629.3029.1429.2329.23-1,040,193
Sep 4, 202429.2229.3329.2029.2329.23-0.14%1,116,436
Sep 3, 202429.5229.5229.2029.2729.27-1.05%744,405
Aug 30, 202429.4829.5829.4029.5829.580.51%959,731
Aug 29, 202429.4629.5629.3829.4329.430.07%1,316,058
Aug 28, 202429.5129.5129.3229.4129.41-0.27%1,390,809
Aug 27, 202429.4529.4929.4029.4929.490.07%719,243
Aug 26, 202429.5029.5129.4129.4729.47-1,686,175
Aug 23, 202429.4229.4929.3629.4729.470.48%807,792
Aug 22, 202429.4829.4829.2129.3329.33-0.34%785,063
Aug 21, 202429.4229.4929.3629.4329.430.14%1,761,124
Aug 20, 202429.4329.4429.3529.3929.39-0.10%915,913
Aug 19, 202429.3229.4229.2729.4229.420.41%788,270
Aug 16, 202429.2329.3229.2229.3029.300.10%960,225
Aug 15, 202429.2029.2729.1729.2729.270.72%892,121
Aug 14, 202429.0429.0928.9629.0629.060.17%651,594
Aug 13, 202428.8829.0128.8129.0129.010.83%637,779
Aug 12, 202428.7828.8328.7028.7728.770.10%848,508
Aug 9, 202428.6528.7628.5828.7428.740.35%855,143
Aug 8, 202428.4328.6528.3728.6428.641.27%1,608,214
Aug 7, 202428.6228.6828.2528.2828.28-0.35%2,205,256
Aug 6, 202428.2628.6128.1728.3828.381.00%2,375,170
Aug 5, 202427.9328.3827.6928.1028.10-1.95%1,395,627
Aug 2, 202428.7928.7928.5128.6628.66-1.00%1,265,800
Aug 1, 202429.2029.2128.8528.9528.95-0.48%820,384