FT Vest Laddered Buffer ETF (BUFR)

BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.97	34.02	33.93	34.00	-	0.09%	189,667
Dec 2, 2025	33.98	34.02	33.92	33.97	33.97	0.12%	796,192
Dec 1, 2025	33.91	33.99	33.88	33.93	33.93	-0.19%	40,059
Nov 28, 2025	33.95	34.00	33.90	34.00	34.00	0.31%	9,538
Nov 26, 2025	33.84	33.93	33.82	33.89	33.89	0.30%	40,674
Nov 25, 2025	33.63	33.80	33.50	33.79	33.79	0.57%	40,442
Nov 24, 2025	33.42	33.65	33.40	33.60	33.60	0.81%	1,261,543
Nov 21, 2025	33.22	33.47	33.06	33.33	33.33	0.63%	148,907
Nov 20, 2025	33.69	33.74	33.09	33.12	33.12	-0.78%	1,410,727
Nov 19, 2025	33.35	33.51	33.28	33.38	33.38	0.21%	1,673,442
Nov 18, 2025	33.39	33.44	33.18	33.31	33.31	-0.42%	1,573,823
Nov 17, 2025	33.58	33.66	33.36	33.45	33.45	-0.48%	981,175
Nov 14, 2025	33.48	33.69	33.37	33.61	33.61	0.06%	1,205,087
Nov 13, 2025	33.80	33.80	33.55	33.59	33.59	-0.72%	1,160,594
Nov 12, 2025	33.87	33.87	33.77	33.84	33.84	0.01%	1,098,827
Nov 11, 2025	33.80	33.85	33.75	33.83	33.83	0.09%	715,863
Nov 10, 2025	33.65	33.82	33.65	33.80	33.80	0.66%	1,006,538
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

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.