FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
21.22
-0.20 (-0.91%)
Jul 15, 2025, 4:00 PM - Market closed
BUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.37 | 21.38 | 21.17 | 21.22 | 21.22 | -0.91% | 17,052 |
| Jul 14, 2025 | 21.32 | 21.41 | 21.32 | 21.41 | 21.41 | 0.19% | 6,515 |
| Jul 11, 2025 | 21.41 | 21.42 | 21.32 | 21.37 | 21.37 | -0.84% | 4,654 |
| Jul 10, 2025 | 21.45 | 21.60 | 21.43 | 21.55 | 21.55 | 0.28% | 39,501 |
| Jul 9, 2025 | 21.43 | 21.49 | 21.32 | 21.49 | 21.49 | 0.66% | 22,408 |
| Jul 8, 2025 | 21.33 | 21.38 | 21.26 | 21.35 | 21.35 | 0.56% | 10,436 |
| Jul 7, 2025 | 21.38 | 21.38 | 21.21 | 21.23 | 21.23 | -0.97% | 9,625 |
| Jul 3, 2025 | 21.44 | 21.46 | 21.40 | 21.44 | 21.44 | 0.60% | 7,097 |
| Jul 2, 2025 | 21.15 | 21.32 | 21.11 | 21.31 | 21.31 | 0.58% | 15,211 |
| Jul 1, 2025 | 21.01 | 21.27 | 20.99 | 21.19 | 21.19 | 0.69% | 26,049 |
| Jun 30, 2025 | 21.09 | 21.09 | 21.02 | 21.05 | 21.05 | -0.02% | 24,353 |
| Jun 27, 2025 | 21.08 | 21.12 | 20.94 | 21.05 | 21.05 | 0.05% | 43,505 |
| Jun 26, 2025 | 20.89 | 21.05 | 20.89 | 21.04 | 21.04 | 0.81% | 20,106 |
| Jun 25, 2025 | 20.96 | 20.96 | 20.85 | 20.87 | 20.87 | -0.50% | 36,410 |
| Jun 24, 2025 | 20.89 | 21.01 | 20.89 | 20.97 | 20.97 | 0.59% | 15,674 |
| Jun 23, 2025 | 20.67 | 20.85 | 20.59 | 20.85 | 20.85 | 0.63% | 21,887 |
| Jun 20, 2025 | 20.75 | 20.75 | 20.67 | 20.72 | 20.72 | 0.11% | 15,964 |
| Jun 18, 2025 | 20.66 | 20.79 | 20.66 | 20.70 | 20.70 | 0.20% | 10,036 |
| Jun 17, 2025 | 20.76 | 20.76 | 20.63 | 20.66 | 20.66 | -0.65% | 283,399 |
| Jun 16, 2025 | 20.78 | 20.85 | 20.73 | 20.79 | 20.79 | 0.58% | 14,269 |
| Jun 13, 2025 | 20.68 | 20.79 | 20.63 | 20.67 | 20.67 | -0.96% | 57,839 |
| Jun 12, 2025 | 20.84 | 20.88 | 20.80 | 20.87 | 20.87 | -0.07% | 10,792 |
| Jun 11, 2025 | 20.99 | 21.01 | 20.85 | 20.89 | 20.89 | -0.20% | 28,145 |
| Jun 10, 2025 | 20.97 | 20.97 | 20.90 | 20.93 | 20.93 | 0.24% | 13,062 |
| Jun 9, 2025 | 20.85 | 20.93 | 20.80 | 20.88 | 20.88 | 0.22% | 71,231 |
| Jun 6, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.83 | 1.13% | 17,409 |
| Jun 5, 2025 | 20.61 | 20.70 | 20.59 | 20.60 | 20.60 | -0.16% | 58,251 |
| Jun 4, 2025 | 20.64 | 20.65 | 20.61 | 20.63 | 20.63 | -0.09% | 242,024 |
| Jun 3, 2025 | 20.55 | 20.69 | 20.52 | 20.65 | 20.65 | 0.86% | 3,491 |
| Jun 2, 2025 | 20.37 | 20.49 | 20.37 | 20.47 | 20.47 | -0.03% | 22,002 |
| May 30, 2025 | 20.47 | 20.50 | 20.36 | 20.48 | 20.48 | -0.15% | 11,895 |
| May 29, 2025 | 20.46 | 20.51 | 20.41 | 20.51 | 20.51 | 0.20% | 34,771 |
| May 28, 2025 | 20.56 | 20.56 | 20.46 | 20.47 | 20.47 | -0.63% | 12,563 |
| May 27, 2025 | 20.47 | 20.60 | 20.47 | 20.60 | 20.60 | 1.51% | 10,441 |
| May 23, 2025 | 20.12 | 20.34 | 20.12 | 20.29 | 20.29 | -0.32% | 6,779 |
| May 22, 2025 | 20.32 | 20.41 | 20.32 | 20.36 | 20.36 | - | 27,579 |
| May 21, 2025 | 20.55 | 20.56 | 20.31 | 20.36 | 20.36 | -1.35% | 21,224 |
| May 20, 2025 | 20.60 | 20.69 | 20.58 | 20.64 | 20.64 | -0.15% | 9,799 |
| May 19, 2025 | 20.56 | 20.67 | 20.55 | 20.67 | 20.67 | -0.06% | 19,597 |
| May 16, 2025 | 20.59 | 20.72 | 20.58 | 20.68 | 20.68 | 0.35% | 4,264 |
| May 15, 2025 | 20.50 | 20.61 | 20.50 | 20.61 | 20.61 | 0.26% | 15,466 |
| May 14, 2025 | 20.57 | 20.64 | 20.55 | 20.56 | 20.56 | -0.60% | 13,708 |
| May 13, 2025 | 20.70 | 20.72 | 20.62 | 20.68 | 20.68 | 0.15% | 30,610 |
| May 12, 2025 | 20.72 | 20.73 | 20.54 | 20.65 | 20.65 | 1.57% | 9,865 |
| May 9, 2025 | 20.35 | 20.36 | 20.26 | 20.33 | 20.33 | -0.05% | 25,787 |
| May 8, 2025 | 20.23 | 20.39 | 20.21 | 20.34 | 20.34 | 0.85% | 22,303 |
| May 7, 2025 | 20.19 | 20.20 | 20.11 | 20.17 | 20.17 | 0.19% | 16,353 |
| May 6, 2025 | 20.09 | 20.18 | 20.09 | 20.13 | 20.13 | -0.49% | 21,981 |
| May 5, 2025 | 20.22 | 20.27 | 20.19 | 20.23 | 20.23 | -0.05% | 20,465 |
| May 2, 2025 | 20.20 | 20.33 | 20.19 | 20.24 | 20.24 | 1.05% | 26,461 |