FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
22.43
-0.20 (-0.88%)
At close: Nov 4, 2025, 4:00 PM EST
22.43
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST
BUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.70 | 22.70 | 22.47 | 22.63 | 22.63 | -0.18% | 25,516 |
| Oct 31, 2025 | 22.61 | 22.68 | 22.54 | 22.67 | 22.67 | 0.27% | 12,355 |
| Oct 30, 2025 | 22.68 | 22.73 | 22.54 | 22.61 | 22.61 | -0.04% | 10,438 |
| Oct 29, 2025 | 22.77 | 22.85 | 22.60 | 22.62 | 22.62 | -0.79% | 44,352 |
| Oct 28, 2025 | 22.78 | 22.85 | 22.74 | 22.80 | 22.80 | -0.26% | 16,334 |
| Oct 27, 2025 | 22.91 | 22.93 | 22.80 | 22.86 | 22.86 | 0.18% | 30,553 |
| Oct 24, 2025 | 22.85 | 22.88 | 22.82 | 22.82 | 22.82 | 0.62% | 20,092 |
| Oct 23, 2025 | 22.59 | 22.71 | 22.56 | 22.68 | 22.68 | 0.62% | 18,735 |
| Oct 22, 2025 | 22.62 | 22.66 | 22.41 | 22.54 | 22.54 | -0.79% | 41,960 |
| Oct 21, 2025 | 22.73 | 22.75 | 22.64 | 22.72 | 22.72 | -0.18% | 78,903 |
| Oct 20, 2025 | 22.68 | 22.77 | 22.67 | 22.76 | 22.76 | 0.98% | 11,642 |
| Oct 17, 2025 | 22.52 | 22.54 | 22.40 | 22.54 | 22.54 | 0.04% | 21,479 |
| Oct 16, 2025 | 22.77 | 22.81 | 22.49 | 22.53 | 22.53 | -0.97% | 21,215 |
| Oct 15, 2025 | 22.81 | 22.87 | 22.72 | 22.75 | 22.75 | 0.18% | 12,983 |
| Oct 14, 2025 | 22.49 | 22.79 | 22.49 | 22.71 | 22.71 | 0.68% | 12,900 |
| Oct 13, 2025 | 22.45 | 22.58 | 22.43 | 22.56 | 22.56 | 1.33% | 17,247 |
| Oct 10, 2025 | 22.66 | 22.68 | 22.22 | 22.26 | 22.26 | -1.46% | 14,803 |
| Oct 9, 2025 | 22.65 | 22.65 | 22.49 | 22.59 | 22.59 | -0.35% | 171,738 |
| Oct 8, 2025 | 22.56 | 22.67 | 22.51 | 22.67 | 22.67 | 0.80% | 9,636 |
| Oct 7, 2025 | 22.65 | 22.66 | 22.49 | 22.49 | 22.49 | -0.71% | 11,281 |
| Oct 6, 2025 | 22.66 | 22.74 | 22.64 | 22.65 | 22.65 | 0.18% | 17,104 |
| Oct 3, 2025 | 22.62 | 22.72 | 22.55 | 22.61 | 22.61 | 0.27% | 27,809 |
| Oct 2, 2025 | 22.47 | 22.55 | 22.42 | 22.55 | 22.55 | 0.27% | 8,884 |
| Oct 1, 2025 | 22.43 | 22.51 | 22.41 | 22.49 | 22.49 | 0.09% | 38,553 |
| Sep 30, 2025 | 22.43 | 22.55 | 22.31 | 22.47 | 22.47 | 0.21% | 23,752 |
| Sep 29, 2025 | 22.43 | 22.44 | 22.36 | 22.42 | 22.42 | -0.03% | 22,529 |
| Sep 26, 2025 | 22.37 | 22.44 | 22.32 | 22.43 | 22.43 | 0.58% | 25,070 |
| Sep 25, 2025 | 22.21 | 22.32 | 22.21 | 22.30 | 22.30 | -0.49% | 18,161 |
| Sep 24, 2025 | 22.45 | 22.51 | 22.38 | 22.41 | 22.41 | -0.33% | 8,109 |
| Sep 23, 2025 | 22.60 | 22.63 | 22.48 | 22.48 | 22.48 | -0.16% | 8,505 |
| Sep 22, 2025 | 22.46 | 22.53 | 22.42 | 22.52 | 22.52 | 0.18% | 9,545 |
| Sep 19, 2025 | 22.54 | 22.54 | 22.45 | 22.48 | 22.48 | -0.27% | 5,205 |
| Sep 18, 2025 | 22.37 | 22.54 | 22.37 | 22.54 | 22.54 | 1.35% | 43,982 |
| Sep 17, 2025 | 22.24 | 22.43 | 22.21 | 22.24 | 22.24 | 0.14% | 10,778 |
| Sep 16, 2025 | 22.22 | 22.26 | 22.19 | 22.21 | 22.21 | -0.31% | 28,243 |
| Sep 15, 2025 | 22.24 | 22.31 | 22.24 | 22.28 | 22.28 | 0.23% | 27,814 |
| Sep 12, 2025 | 22.33 | 22.33 | 22.23 | 22.23 | 22.23 | -0.32% | 10,670 |
| Sep 11, 2025 | 22.27 | 22.36 | 22.27 | 22.30 | 22.30 | 0.74% | 10,949 |
| Sep 10, 2025 | 22.20 | 22.24 | 22.11 | 22.14 | 22.14 | -0.15% | 84,477 |
| Sep 9, 2025 | 22.18 | 22.22 | 22.12 | 22.17 | 22.17 | -0.31% | 18,162 |
| Sep 8, 2025 | 22.25 | 22.25 | 22.12 | 22.24 | 22.24 | 0.22% | 24,584 |
| Sep 5, 2025 | 22.20 | 22.28 | 22.06 | 22.19 | 22.19 | 0.35% | 10,421 |
| Sep 4, 2025 | 21.98 | 22.13 | 21.98 | 22.11 | 22.11 | 0.51% | 22,830 |
| Sep 3, 2025 | 22.05 | 22.05 | 21.92 | 22.00 | 22.00 | -0.05% | 23,559 |
| Sep 2, 2025 | 21.95 | 22.03 | 21.90 | 22.01 | 22.01 | -0.27% | 11,536 |
| Aug 29, 2025 | 22.12 | 22.12 | 22.02 | 22.07 | 22.07 | -0.18% | 13,003 |
| Aug 28, 2025 | 22.14 | 22.14 | 22.06 | 22.11 | 22.11 | 0.05% | 10,591 |
| Aug 27, 2025 | 22.07 | 22.10 | 22.01 | 22.10 | 22.10 | 0.32% | 14,575 |
| Aug 26, 2025 | 21.96 | 22.04 | 21.96 | 22.03 | 22.03 | 0.41% | 8,869 |
| Aug 25, 2025 | 21.98 | 22.00 | 21.91 | 21.94 | 21.94 | -0.41% | 32,229 |