FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
21.30
+0.04 (0.20%)
Dec 19, 2024, 12:04 PM EST - Market open
BUFS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 21.32 | 21.46 | 21.28 | 21.46 | 21.46 | 0.71% | 5,269 |
Dec 23, 2024 | 21.24 | 21.33 | 21.21 | 21.31 | 21.31 | -0.19% | 34,058 |
Dec 20, 2024 | 21.17 | 21.45 | 21.15 | 21.35 | 21.35 | 0.52% | 22,305 |
Dec 19, 2024 | 21.40 | 21.40 | 21.18 | 21.24 | 21.24 | -0.08% | 49,423 |
Dec 18, 2024 | 21.83 | 21.83 | 21.24 | 21.26 | 21.26 | -2.38% | 10,488 |
Dec 17, 2024 | 21.84 | 21.84 | 21.74 | 21.78 | 21.78 | -0.45% | 8,139 |
Dec 16, 2024 | 21.85 | 21.91 | 21.85 | 21.87 | 21.87 | 0.16% | 2,736 |
Dec 13, 2024 | 21.90 | 21.90 | 21.74 | 21.84 | 21.84 | -0.27% | 73,788 |
Dec 12, 2024 | 21.95 | 21.99 | 21.89 | 21.90 | 21.90 | -0.64% | 24,329 |
Dec 11, 2024 | 22.07 | 22.12 | 21.98 | 22.04 | 22.04 | 0.36% | 41,784 |
Dec 10, 2024 | 22.03 | 22.06 | 21.94 | 21.96 | 21.96 | -0.27% | 24,317 |
Dec 9, 2024 | 22.14 | 22.14 | 22.00 | 22.02 | 22.02 | -0.32% | 14,871 |
Dec 6, 2024 | 22.10 | 22.10 | 22.03 | 22.09 | 22.09 | 0.32% | 29,697 |
Dec 5, 2024 | 22.12 | 22.12 | 22.02 | 22.02 | 22.02 | -0.59% | 11,400 |
Dec 4, 2024 | 22.11 | 22.16 | 22.04 | 22.15 | 22.15 | 0.27% | 14,897 |
Dec 3, 2024 | 22.12 | 22.12 | 22.03 | 22.09 | 22.09 | -0.09% | 8,963 |
Dec 2, 2024 | 22.08 | 22.14 | 22.07 | 22.11 | 22.11 | -0.02% | 58,289 |
Nov 29, 2024 | 22.07 | 22.13 | 22.07 | 22.12 | 22.12 | 0.16% | 4,883 |
Nov 27, 2024 | 22.08 | 22.10 | 22.06 | 22.08 | 22.08 | 0.03% | 7,515 |
Nov 26, 2024 | 22.09 | 22.11 | 22.00 | 22.07 | 22.07 | -0.26% | 129,532 |
Nov 25, 2024 | 22.12 | 22.21 | 22.12 | 22.13 | 22.13 | 0.57% | 28,332 |
Nov 22, 2024 | 21.94 | 22.02 | 21.92 | 22.01 | 22.01 | 0.71% | 17,972 |
Nov 21, 2024 | 21.72 | 21.87 | 21.69 | 21.85 | 21.85 | 0.74% | 14,111 |
Nov 20, 2024 | 21.71 | 21.71 | 21.58 | 21.69 | 21.69 | -0.05% | 17,398 |
Nov 19, 2024 | 21.57 | 21.70 | 21.45 | 21.70 | 21.70 | 0.42% | 31,292 |
Nov 18, 2024 | 21.61 | 21.66 | 21.55 | 21.61 | 21.61 | 0.22% | 15,505 |
Nov 15, 2024 | 21.66 | 21.66 | 21.53 | 21.56 | 21.56 | -0.68% | 9,218 |
Nov 14, 2024 | 21.83 | 21.83 | 21.68 | 21.71 | 21.71 | -0.27% | 19,908 |
Nov 13, 2024 | 21.86 | 21.91 | 21.75 | 21.77 | 21.77 | -0.38% | 13,511 |
Nov 12, 2024 | 21.93 | 21.95 | 21.81 | 21.85 | 21.85 | -0.36% | 7,962 |
Nov 11, 2024 | 21.95 | 21.96 | 21.89 | 21.93 | 21.93 | 0.41% | 87,556 |
Nov 8, 2024 | 21.79 | 21.86 | 21.79 | 21.84 | 21.84 | 0.26% | 7,094 |
Nov 7, 2024 | 21.81 | 21.85 | 21.74 | 21.79 | 21.79 | -0.05% | 682,666 |
Nov 6, 2024 | 21.72 | 21.82 | 21.72 | 21.80 | 21.80 | 2.23% | 4,244 |
Nov 5, 2024 | 21.26 | 21.33 | 21.26 | 21.32 | 21.32 | 0.77% | 2,981 |
Nov 4, 2024 | 21.12 | 21.24 | 21.12 | 21.16 | 21.16 | 0.20% | 50,232 |
Nov 1, 2024 | 21.15 | 21.18 | 21.11 | 21.12 | 21.12 | 0.19% | 94,452 |
Oct 31, 2024 | 21.24 | 21.24 | 21.08 | 21.08 | 21.08 | -0.68% | 1,819 |
Oct 30, 2024 | 21.32 | 21.32 | 21.22 | 21.22 | 21.22 | -0.06% | 1,755 |
Oct 29, 2024 | 21.22 | 21.25 | 21.22 | 21.23 | 21.23 | -0.31% | 14,095 |
Oct 28, 2024 | 21.23 | 21.31 | 21.23 | 21.30 | 21.30 | 0.87% | 45,419 |
Oct 25, 2024 | 21.17 | 21.22 | 21.11 | 21.12 | 21.12 | -0.23% | 9,352 |
Oct 24, 2024 | 21.12 | 21.17 | 21.11 | 21.17 | 21.17 | 0.18% | 3,637 |
Oct 23, 2024 | 21.18 | 21.18 | 21.07 | 21.13 | 21.13 | -0.32% | 3,331 |
Oct 22, 2024 | 21.19 | 21.22 | 21.19 | 21.19 | 21.19 | -0.27% | 4,804 |
Oct 21, 2024 | 21.30 | 21.30 | 21.19 | 21.25 | 21.25 | -0.49% | 6,413 |
Oct 18, 2024 | 21.40 | 21.40 | 21.35 | 21.36 | 21.36 | -0.03% | 9,745 |
Oct 17, 2024 | 21.34 | 21.39 | 21.33 | 21.36 | 21.36 | -0.14% | 8,351 |
Oct 16, 2024 | 21.33 | 21.39 | 21.33 | 21.39 | 21.39 | 0.69% | 673 |
Oct 15, 2024 | 21.25 | 21.33 | 21.22 | 21.25 | 21.25 | 0.03% | 8,259 |
Oct 14, 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 21.24 | 0.28% | 72,486 |
Oct 11, 2024 | 21.09 | 21.19 | 21.09 | 21.18 | 21.18 | 1.01% | 4,099 |
Oct 10, 2024 | 20.95 | 20.97 | 20.91 | 20.97 | 20.97 | -0.38% | 5,710 |
Oct 9, 2024 | 21.02 | 21.11 | 21.02 | 21.05 | 21.05 | 0.10% | 11,070 |
Oct 8, 2024 | 20.96 | 21.03 | 20.93 | 21.03 | 21.03 | 0.30% | 3,081 |
Oct 7, 2024 | 20.99 | 21.02 | 20.89 | 20.97 | 20.97 | -0.29% | 3,637 |
Oct 4, 2024 | 21.08 | 21.08 | 20.97 | 21.03 | 21.03 | 0.62% | 5,724 |
Oct 3, 2024 | 20.96 | 20.99 | 20.87 | 20.90 | 20.90 | -0.57% | 64,415 |
Oct 2, 2024 | 20.95 | 21.03 | 20.94 | 21.02 | 21.02 | - | 40,094 |
Oct 1, 2024 | 21.14 | 21.14 | 20.95 | 21.02 | 21.02 | -0.54% | 14,351 |
Sep 30, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 21.13 | 0.10% | 1,258 |
Sep 27, 2024 | 21.14 | 21.19 | 21.11 | 21.11 | 21.11 | 0.25% | 1,990 |
Sep 26, 2024 | 21.15 | 21.15 | 21.03 | 21.06 | 21.06 | 0.21% | 7,700 |
Sep 25, 2024 | 21.05 | 21.11 | 21.02 | 21.02 | 21.02 | -0.59% | 8,354 |
Sep 24, 2024 | 21.13 | 21.15 | 21.07 | 21.14 | 21.14 | 0.14% | 17,116 |
Sep 23, 2024 | 21.17 | 21.17 | 21.06 | 21.11 | 21.11 | 0.07% | 17,389 |
Sep 20, 2024 | 21.15 | 21.19 | 21.10 | 21.10 | 21.10 | -0.42% | 30,355 |
Sep 19, 2024 | 21.07 | 21.20 | 21.03 | 21.18 | 21.18 | 1.03% | 41,031 |
Sep 18, 2024 | 20.95 | 21.04 | 20.94 | 20.97 | 20.97 | 0.12% | 5,203 |
Sep 17, 2024 | 21.01 | 21.05 | 20.94 | 20.94 | 20.94 | 0.26% | 4,533 |
Sep 16, 2024 | 20.84 | 20.90 | 20.84 | 20.89 | 20.89 | 0.19% | 9,014 |
Sep 13, 2024 | 20.75 | 20.86 | 20.75 | 20.85 | 20.85 | 1.02% | 14,112 |
Sep 12, 2024 | 20.53 | 20.64 | 20.47 | 20.64 | 20.64 | 0.58% | 18,877 |
Sep 11, 2024 | 20.42 | 20.64 | 20.25 | 20.52 | 20.52 | 0.41% | 53,587 |
Sep 10, 2024 | 20.42 | 20.47 | 20.32 | 20.44 | 20.44 | -0.06% | 19,893 |
Sep 9, 2024 | 20.51 | 20.52 | 20.45 | 20.45 | 20.45 | 0.21% | 16,477 |
Sep 6, 2024 | 20.59 | 20.59 | 20.39 | 20.41 | 20.41 | -0.92% | 24,393 |
Sep 5, 2024 | 20.59 | 20.65 | 20.59 | 20.60 | 20.60 | -0.36% | 7,283 |
Sep 4, 2024 | 20.65 | 20.71 | 20.64 | 20.67 | 20.67 | 0.05% | 19,629 |
Sep 3, 2024 | 20.91 | 20.91 | 20.66 | 20.66 | 20.66 | -1.62% | 28,205 |
Aug 30, 2024 | 20.89 | 21.00 | 20.89 | 21.00 | 21.00 | 0.33% | 9,145 |
Aug 29, 2024 | 20.99 | 20.99 | 20.92 | 20.93 | 20.93 | 0.48% | 3,334 |
Aug 28, 2024 | 20.89 | 20.91 | 20.83 | 20.83 | 20.83 | -0.38% | 14,737 |
Aug 27, 2024 | 20.88 | 20.92 | 20.86 | 20.91 | 20.91 | -0.29% | 6,739 |
Aug 26, 2024 | 21.05 | 21.05 | 20.96 | 20.97 | 20.97 | 0.08% | 13,378 |
Aug 23, 2024 | 20.92 | 20.97 | 20.91 | 20.95 | 20.95 | 1.50% | 2,494 |
Aug 22, 2024 | 20.70 | 20.73 | 20.64 | 20.64 | 20.64 | -0.49% | 3,863 |
Aug 21, 2024 | 20.66 | 20.75 | 20.65 | 20.75 | 20.75 | 0.55% | 3,798 |
Aug 20, 2024 | 20.64 | 20.66 | 20.59 | 20.63 | 20.63 | -0.43% | 16,978 |
Aug 19, 2024 | 20.64 | 20.74 | 20.64 | 20.72 | 20.72 | 0.58% | 13,535 |
Aug 16, 2024 | 20.65 | 20.68 | 20.59 | 20.60 | 20.60 | 0.25% | 8,197 |
Aug 15, 2024 | 20.47 | 20.63 | 20.47 | 20.55 | 20.55 | 1.38% | 11,643 |
Aug 14, 2024 | 20.24 | 20.27 | 20.22 | 20.27 | 20.27 | -0.25% | 3,616 |
Aug 13, 2024 | 20.17 | 20.34 | 20.15 | 20.32 | 20.32 | 1.04% | 14,084 |
Aug 12, 2024 | 20.14 | 20.14 | 20.06 | 20.11 | 20.11 | -0.33% | 46,925 |
Aug 9, 2024 | 20.16 | 20.19 | 20.11 | 20.18 | 20.18 | 0.11% | 5,574 |
Aug 8, 2024 | 20.13 | 20.18 | 20.08 | 20.16 | 20.16 | 1.41% | 2,794 |
Aug 7, 2024 | 20.17 | 20.17 | 19.88 | 19.88 | 19.88 | -0.80% | 29,630 |
Aug 6, 2024 | 19.89 | 20.20 | 19.89 | 20.04 | 20.04 | 1.00% | 108,425 |
Aug 5, 2024 | 19.50 | 19.99 | 19.50 | 19.84 | 19.84 | -2.14% | 7,522 |