FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
32.91
-0.03 (-0.09%)
At close: Sep 5, 2025, 4:00 PM
32.91
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
BUFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.00 | 33.02 | 32.81 | 32.89 | - | -0.15% | 894,888 |
| 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 |
| Aug 29, 2025 | 32.89 | 32.89 | 32.74 | 32.81 | 32.81 | -0.27% | 765,346 |
| Aug 28, 2025 | 32.86 | 32.92 | 32.79 | 32.90 | 32.90 | 0.17% | 1,051,376 |
| Aug 27, 2025 | 32.82 | 32.85 | 32.76 | 32.85 | 32.85 | 0.14% | 1,218,215 |
| Aug 26, 2025 | 32.71 | 32.80 | 32.69 | 32.80 | 32.80 | 0.24% | 734,695 |
| Aug 25, 2025 | 32.75 | 32.79 | 32.72 | 32.72 | 32.72 | -0.20% | 801,541 |
| Aug 22, 2025 | 32.54 | 32.82 | 32.53 | 32.79 | 32.79 | 0.94% | 818,149 |
| Aug 21, 2025 | 32.55 | 32.55 | 32.42 | 32.48 | 32.48 | -0.28% | 793,073 |
| Aug 20, 2025 | 32.60 | 32.60 | 32.39 | 32.57 | 32.57 | -0.15% | 2,109,692 |
| Aug 19, 2025 | 32.69 | 32.74 | 32.58 | 32.62 | 32.62 | -0.31% | 935,014 |
| Aug 18, 2025 | 32.70 | 32.73 | 32.63 | 32.72 | 32.72 | 0.06% | 724,093 |
| Aug 15, 2025 | 32.77 | 32.78 | 32.68 | 32.70 | 32.70 | -0.09% | 678,893 |
| Aug 14, 2025 | 32.68 | 32.75 | 32.66 | 32.73 | 32.73 | - | 496,901 |
| Aug 13, 2025 | 32.72 | 32.77 | 32.67 | 32.73 | 32.73 | 0.12% | 1,044,676 |
| Aug 12, 2025 | 32.53 | 32.69 | 32.52 | 32.69 | 32.69 | 0.65% | 671,320 |
| Aug 11, 2025 | 32.54 | 32.58 | 32.46 | 32.48 | 32.48 | -0.06% | 1,078,332 |
| Aug 8, 2025 | 32.39 | 32.53 | 32.39 | 32.50 | 32.50 | 0.46% | 696,116 |
| Aug 7, 2025 | 32.47 | 32.50 | 32.26 | 32.35 | 32.35 | -0.06% | 956,945 |
| Aug 6, 2025 | 32.28 | 32.40 | 32.23 | 32.37 | 32.37 | 0.40% | 1,072,459 |
| Aug 5, 2025 | 32.36 | 32.37 | 32.20 | 32.24 | 32.24 | -0.26% | 564,687 |
| Aug 4, 2025 | 32.11 | 32.33 | 32.11 | 32.33 | 32.33 | 0.95% | 1,130,329 |
| Aug 1, 2025 | 32.16 | 32.16 | 31.93 | 32.02 | 32.02 | -0.93% | 1,192,610 |
| Jul 31, 2025 | 32.50 | 32.54 | 32.29 | 32.32 | 32.32 | -0.19% | 958,981 |
| Jul 30, 2025 | 32.40 | 32.47 | 32.30 | 32.38 | 32.38 | -0.03% | 1,153,851 |
| Jul 29, 2025 | 32.46 | 32.52 | 32.38 | 32.39 | 32.39 | -0.18% | 900,430 |
| Jul 28, 2025 | 32.43 | 32.47 | 32.41 | 32.45 | 32.45 | - | 852,293 |
| Jul 25, 2025 | 32.39 | 32.47 | 32.37 | 32.45 | 32.45 | 0.28% | 743,599 |
| Jul 24, 2025 | 32.37 | 32.41 | 32.31 | 32.36 | 32.36 | 0.09% | 1,012,377 |
| Jul 23, 2025 | 32.28 | 32.34 | 32.20 | 32.33 | 32.33 | 0.39% | 1,050,244 |
| Jul 22, 2025 | 32.19 | 32.22 | 32.11 | 32.21 | 32.21 | 0.05% | 765,184 |
| Jul 21, 2025 | 32.21 | 32.27 | 32.14 | 32.19 | 32.19 | 0.12% | 908,807 |
| Jul 18, 2025 | 32.22 | 32.22 | 32.11 | 32.15 | 32.15 | 0.03% | 774,356 |
| Jul 17, 2025 | 32.06 | 32.16 | 32.03 | 32.14 | 32.14 | 0.34% | 698,641 |
| Jul 16, 2025 | 32.04 | 32.05 | 31.82 | 32.03 | 32.03 | 0.19% | 780,061 |
| Jul 15, 2025 | 32.10 | 32.17 | 31.96 | 31.97 | 31.97 | -0.25% | 662,300 |
| Jul 14, 2025 | 32.00 | 32.06 | 31.95 | 32.05 | 32.05 | 0.11% | 675,381 |
| Jul 11, 2025 | 32.00 | 32.05 | 31.92 | 32.02 | 32.02 | -0.11% | 953,117 |
| Jul 10, 2025 | 32.01 | 32.10 | 31.97 | 32.05 | 32.05 | 0.12% | 754,821 |
| Jul 9, 2025 | 31.94 | 32.02 | 31.91 | 32.01 | 32.01 | 0.44% | 594,895 |
| Jul 8, 2025 | 31.93 | 31.95 | 31.86 | 31.87 | 31.87 | -0.09% | 827,286 |
| Jul 7, 2025 | 32.00 | 32.00 | 31.79 | 31.90 | 31.90 | -0.41% | 836,020 |
| Jul 3, 2025 | 31.97 | 32.06 | 31.89 | 32.03 | 32.03 | 0.44% | 550,043 |
| Jul 2, 2025 | 31.80 | 31.90 | 31.77 | 31.89 | 31.89 | 0.31% | 1,102,961 |
| Jul 1, 2025 | 31.79 | 31.84 | 31.73 | 31.79 | 31.79 | -0.03% | 1,403,459 |
| Jun 30, 2025 | 31.83 | 31.86 | 31.72 | 31.80 | 31.80 | 0.25% | 942,698 |
| Jun 27, 2025 | 31.67 | 31.76 | 31.58 | 31.72 | 31.72 | 0.32% | 1,214,193 |
| Jun 26, 2025 | 31.50 | 31.64 | 31.49 | 31.62 | 31.62 | 0.48% | 645,553 |