FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
20.48
-0.03 (-0.15%)
May 30, 2025, 4:00 PM - Market closed
BUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 20.04 | 20.15 | 20.02 | 20.03 | 20.03 | -0.05% | 54,975 |
| Apr 30, 2025 | 19.96 | 20.04 | 19.85 | 20.04 | 20.04 | -0.30% | 9,498 |
| Apr 29, 2025 | 19.98 | 20.12 | 19.97 | 20.10 | 20.10 | 0.25% | 10,311 |
| Apr 28, 2025 | 20.06 | 20.06 | 19.93 | 20.05 | 20.05 | 0.20% | 14,119 |
| Apr 25, 2025 | 19.95 | 20.01 | 19.90 | 20.01 | 20.01 | -0.05% | 10,144 |
| Apr 24, 2025 | 19.89 | 20.02 | 19.87 | 20.02 | 20.02 | 0.96% | 18,413 |
| Apr 23, 2025 | 19.96 | 20.07 | 19.79 | 19.83 | 19.83 | 0.81% | 24,795 |
| Apr 22, 2025 | 19.56 | 19.71 | 19.56 | 19.67 | 19.67 | 1.39% | 18,979 |
| Apr 21, 2025 | 19.54 | 19.54 | 19.27 | 19.40 | 19.40 | -1.12% | 10,887 |
| Apr 17, 2025 | 19.53 | 19.64 | 19.49 | 19.62 | 19.62 | 0.62% | 23,625 |
| Apr 16, 2025 | 19.52 | 19.56 | 19.35 | 19.50 | 19.50 | -0.51% | 15,126 |
| Apr 15, 2025 | 19.64 | 19.67 | 19.52 | 19.60 | 19.60 | 0.10% | 12,109 |
| Apr 14, 2025 | 19.50 | 19.63 | 19.37 | 19.58 | 19.58 | 1.24% | 17,310 |
| Apr 11, 2025 | 18.99 | 19.38 | 18.95 | 19.34 | 19.34 | 0.94% | 34,344 |
| Apr 10, 2025 | 19.41 | 19.42 | 18.99 | 19.16 | 19.16 | -3.04% | 27,173 |
| Apr 9, 2025 | 18.69 | 19.76 | 18.60 | 19.76 | 19.76 | 4.99% | 8,135 |
| Apr 8, 2025 | 19.36 | 19.49 | 18.65 | 18.82 | 18.82 | -1.16% | 16,632 |
| Apr 7, 2025 | 18.81 | 19.63 | 18.81 | 19.04 | 19.04 | -1.09% | 74,975 |
| Apr 4, 2025 | 19.27 | 19.31 | 19.06 | 19.25 | 19.25 | -2.63% | 34,439 |
| Apr 3, 2025 | 20.03 | 20.03 | 19.71 | 19.77 | 19.77 | -3.33% | 39,713 |
| Apr 2, 2025 | 20.27 | 20.45 | 20.26 | 20.45 | 20.45 | 0.84% | 35,123 |
| Apr 1, 2025 | 20.18 | 20.28 | 20.11 | 20.28 | 20.28 | 0.15% | 21,275 |
| Mar 31, 2025 | 20.12 | 20.30 | 20.12 | 20.25 | 20.25 | -0.39% | 14,751 |
| Mar 28, 2025 | 20.44 | 20.44 | 20.27 | 20.33 | 20.33 | -0.73% | 42,671 |
| Mar 27, 2025 | 20.51 | 20.64 | 20.48 | 20.48 | 20.48 | -0.53% | 81,550 |
| Mar 26, 2025 | 20.70 | 20.70 | 20.52 | 20.59 | 20.59 | -0.41% | 43,192 |
| Mar 25, 2025 | 20.73 | 20.73 | 20.67 | 20.67 | 20.67 | -0.17% | 46,945 |
| Mar 24, 2025 | 20.67 | 20.76 | 20.66 | 20.71 | 20.71 | 0.98% | 32,179 |
| Mar 21, 2025 | 20.45 | 20.51 | 20.41 | 20.51 | 20.51 | - | 13,652 |
| Mar 20, 2025 | 20.53 | 20.67 | 20.51 | 20.51 | 20.51 | -0.58% | 9,732 |