FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
22.49
-0.16 (-0.71%)
At close: Oct 7, 2025, 4:00 PM EDT
22.49
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.65 | 22.66 | 22.49 | 22.53 | - | -0.53% | 7,084 |
| 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 |
| Aug 22, 2025 | 21.69 | 22.04 | 21.69 | 22.03 | 22.03 | 1.94% | 9,063 |
| Aug 21, 2025 | 21.54 | 21.62 | 21.54 | 21.61 | 21.61 | 0.19% | 5,975 |
| Aug 20, 2025 | 21.54 | 21.57 | 21.52 | 21.57 | 21.57 | -0.19% | 9,395 |
| Aug 19, 2025 | 21.67 | 21.71 | 21.56 | 21.61 | 21.61 | -0.41% | 13,079 |
| Aug 18, 2025 | 21.68 | 21.72 | 21.66 | 21.70 | 21.70 | 0.14% | 21,623 |
| Aug 15, 2025 | 21.71 | 21.76 | 21.59 | 21.67 | 21.67 | -0.09% | 22,113 |
| Aug 14, 2025 | 21.73 | 21.74 | 21.63 | 21.69 | 21.69 | -0.78% | 26,406 |
| Aug 13, 2025 | 21.69 | 21.90 | 21.69 | 21.86 | 21.86 | 1.20% | 10,636 |
| Aug 12, 2025 | 21.36 | 21.66 | 21.35 | 21.60 | 21.60 | 1.50% | 11,460 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.24 | 21.28 | 21.28 | -0.05% | 5,987 |
| Aug 8, 2025 | 21.30 | 21.34 | 21.22 | 21.29 | 21.29 | 0.14% | 92,075 |
| Aug 7, 2025 | 21.33 | 21.33 | 21.17 | 21.26 | 21.26 | -0.14% | 9,506 |
| Aug 6, 2025 | 21.21 | 21.30 | 21.16 | 21.29 | 21.29 | 0.14% | 27,347 |
| Aug 5, 2025 | 21.26 | 21.29 | 21.14 | 21.26 | 21.26 | 0.33% | 11,856 |
| Aug 4, 2025 | 21.03 | 21.22 | 21.01 | 21.19 | 21.19 | 1.10% | 327,963 |
| Aug 1, 2025 | 21.02 | 21.05 | 20.88 | 20.96 | 20.96 | -1.32% | 35,880 |
| Jul 31, 2025 | 21.29 | 21.34 | 21.22 | 21.24 | 21.24 | -0.52% | 23,934 |
| Jul 30, 2025 | 21.46 | 21.53 | 21.31 | 21.35 | 21.35 | -0.33% | 13,282 |
| Jul 29, 2025 | 21.52 | 21.52 | 21.38 | 21.42 | 21.42 | -0.42% | 7,120 |