FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
30.67
-0.13 (-0.42%)
May 28, 2025, 4:00 PM - Market closed

BUFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202530.7830.8630.6730.6730.67-0.42%728,557
May 27, 202530.5930.8130.5630.8030.801.38%729,453
May 23, 202530.2930.4730.2430.3830.38-0.46%973,887
May 22, 202530.5430.6430.4530.5230.52-975,766
May 21, 202530.7430.8630.4830.5230.52-1.10%1,012,388
May 20, 202530.8930.9030.7530.8630.86-0.23%1,170,463
May 19, 202530.7130.9430.7030.9330.930.06%652,986
May 16, 202530.7730.9230.7330.9130.910.45%748,072
May 15, 202530.6230.7930.5830.7730.770.39%744,707
May 14, 202530.6530.7130.5930.6530.65-940,589
May 13, 202530.5630.7330.5030.6530.650.52%1,102,421
May 12, 202530.3630.4930.2830.4930.492.28%764,914
May 9, 202529.9129.9229.7529.8129.81-0.07%1,168,528
May 8, 202529.8630.0329.7129.8329.830.51%1,275,595
May 7, 202529.6229.7729.4929.6829.680.24%1,023,903
May 6, 202529.5929.7529.5029.6129.61-0.57%711,682
May 5, 202529.7729.8929.7129.7829.78-0.40%1,977,381
May 2, 202529.8629.9529.7529.9029.900.98%1,402,814
May 1, 202529.6829.8029.5829.6129.610.54%1,095,250
Apr 30, 202529.1829.5228.9829.4529.450.07%1,317,559
Apr 29, 202529.3029.4929.2629.4329.430.34%894,512
Apr 28, 202529.3029.4229.1229.3329.33-0.03%1,107,538
Apr 25, 202529.2329.3529.0729.3429.340.51%699,590
Apr 24, 202528.8129.2028.7829.1929.191.46%1,085,071
Apr 23, 202528.9629.1228.7128.7728.770.98%830,147
Apr 22, 202528.2128.5628.1928.4928.491.79%1,601,886
Apr 21, 202528.2228.3027.8227.9927.99-1.58%1,183,114
Apr 17, 202528.4328.6128.3528.4428.440.04%1,484,597
Apr 16, 202528.6928.7728.2228.4328.43-1.49%1,025,712
Apr 15, 202528.8629.0928.8528.8628.86-0.24%894,548
Apr 14, 202529.1929.2028.7328.9328.930.87%1,306,555
Apr 11, 202528.2828.8028.1628.6828.681.24%1,667,486
Apr 10, 202528.7328.7327.7828.3328.33-1.46%935,930
Apr 9, 202527.1529.8127.1528.7528.755.31%1,955,339
Apr 8, 202528.2228.4127.0427.3027.30-1.02%2,233,128
Apr 7, 202527.1128.3126.7927.5827.58-0.47%4,076,005
Apr 4, 202528.4328.5527.6727.7127.71-4.15%3,159,690
Apr 3, 202529.2529.2528.8928.9128.91-3.38%1,303,471
Apr 2, 202529.5630.0029.5029.9229.920.44%998,209
Apr 1, 202529.6729.8329.5229.7929.790.34%854,689
Mar 31, 202529.3929.7329.2529.6929.690.47%856,133
Mar 28, 202529.9629.9629.5529.5529.55-1.50%738,396
Mar 27, 202530.0330.1529.9430.0030.00-0.27%1,324,020
Mar 26, 202530.3230.3230.0030.0830.08-0.69%814,182
Mar 25, 202530.3230.3430.2430.2930.290.07%1,193,018
Mar 24, 202530.1030.3030.1030.2730.271.34%671,566
Mar 21, 202529.7329.9229.6629.8729.87-0.07%718,952
Mar 20, 202529.8330.0729.7629.8929.89-0.13%1,005,846
Mar 19, 202529.7430.0729.6529.9329.930.88%910,126
Mar 18, 202529.8729.8729.6429.6729.67-0.80%871,278