Skip to main content
FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
31.01
-0.24 (-0.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

BUFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.2831.2830.9831.0131.01-0.77%1,105,991
Feb 20, 202531.2631.3031.1731.2531.25-0.19%987,592
Feb 19, 202531.2531.3131.1831.3131.310.13%1,353,888
Feb 18, 202531.2831.3931.1931.2731.270.13%1,054,188
Feb 14, 202531.2531.2631.2131.2331.230.03%1,350,375
Feb 13, 202531.1031.2331.0531.2231.220.53%835,331
Feb 12, 202530.9731.0930.9231.0631.06-0.18%1,120,080
Feb 11, 202531.0531.1230.9831.1131.110.03%1,027,160
Feb 10, 202531.0931.1131.0331.1031.100.35%822,793
Feb 7, 202531.1631.1730.9730.9930.99-0.42%1,229,896
Feb 6, 202531.0831.1231.0331.1231.120.16%1,013,786
Feb 5, 202530.9931.0730.9031.0731.070.26%921,160
Feb 4, 202530.8931.0030.8430.9930.990.39%1,053,619
Feb 3, 202530.7330.9430.6630.8730.87-0.36%1,091,338
Jan 31, 202531.1431.1630.9530.9830.98-0.19%1,134,564
Jan 30, 202531.0331.0930.9331.0431.040.26%1,424,003
Jan 29, 202530.9931.0330.8930.9630.96-0.23%1,596,595
Jan 28, 202530.8931.0530.8431.0331.030.42%1,689,318
Jan 27, 202530.8130.9030.7630.9030.90-0.64%1,182,640
Jan 24, 202531.1431.1531.0731.1031.10-0.13%1,183,476
Jan 23, 202531.0531.1431.0131.1431.140.26%1,342,823
Jan 22, 202531.0831.0931.0231.0631.060.29%1,351,752
Jan 21, 202530.9231.3530.5530.9730.970.49%1,593,342
Jan 17, 202530.7830.8630.7730.8230.820.46%1,347,737
Jan 16, 202530.7630.7630.6630.6830.68-0.07%1,682,507
Jan 15, 202530.6630.7230.6030.7030.701.05%1,327,530
Jan 14, 202530.4230.4630.2630.3830.380.07%862,935
Jan 13, 202530.2230.3630.1630.3630.360.13%952,888
Jan 10, 202530.4930.4930.2630.3230.32-0.82%1,090,616
Jan 8, 202530.5730.5930.4530.5730.570.03%893,614
Jan 7, 202530.7930.7930.5030.5630.56-0.55%1,372,543
Jan 6, 202530.7730.8330.6930.7330.730.29%1,147,375
Jan 3, 202530.4730.6630.4730.6430.640.69%2,013,207
Jan 2, 202530.5130.5930.3130.4330.43-0.13%1,428,683
Dec 31, 202430.5930.5930.4330.4730.47-0.16%1,104,152
Dec 30, 202430.5230.6030.3930.5230.52-0.49%1,274,358
Dec 27, 202430.7530.7530.5530.6730.67-0.45%821,327
Dec 26, 202430.7530.8430.7430.8130.81-478,222
Dec 24, 202430.6730.8230.6430.8130.810.59%413,243
Dec 23, 202430.5030.6430.4530.6330.630.36%1,133,063
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