Skip to main content
logo
FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
24.50
+0.10 (0.41%)
May 22, 2026, 4:00 PM EDT - Market closed

BUFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.5124.5124.5024.5024.500.40%670
May 21, 202624.2324.4524.2324.4024.400.36%263,946
May 20, 202624.1224.3224.1224.3224.320.97%23,662
May 19, 202624.0424.1524.0424.0824.08-0.53%5,827
May 18, 202624.2724.2724.1324.2124.21-0.06%13,662
May 15, 202624.2524.2724.2024.2324.23-0.68%152,053
May 14, 202624.3824.4024.3424.3924.390.29%23,084
May 13, 202624.2724.3424.2724.3224.32-0.04%14,002
May 12, 202624.3724.3724.2324.3324.33-0.16%29,975
May 11, 202624.4024.4424.3624.3724.370.08%22,130
May 8, 202624.3624.3724.3424.3524.350.12%9,185
May 7, 202624.4524.4524.2724.3224.32-0.27%17,438
May 6, 202624.3924.3924.3324.3924.380.31%13,147
May 5, 202624.2424.3224.2424.3124.310.41%74,092
May 4, 202624.2524.2724.1624.2124.21-0.06%25,657
May 1, 202624.3224.3224.1924.2324.230.06%30,376
Apr 30, 202624.0824.2124.0624.2124.210.62%11,562
Apr 29, 202624.0824.1024.0124.0624.06-0.08%29,844
Apr 28, 202624.1424.1424.0424.0824.08-0.37%19,672
Apr 27, 202624.1824.1924.1324.1724.170.17%23,079
Apr 24, 202624.0824.1924.0824.1324.130.17%52,110
Apr 23, 202624.2224.2224.0324.0924.09-0.03%12,478
Apr 22, 202624.1524.1524.0824.1024.100.15%17,249
Apr 21, 202624.2024.2024.0524.0624.06-0.29%13,613
Apr 20, 202624.1124.1524.0924.1324.130.10%12,387
Apr 17, 202624.0924.1624.0624.1124.100.65%15,265
Apr 16, 202623.9423.9723.9023.9523.950.06%31,874
Apr 15, 202623.9523.9523.8923.9423.93-0.06%26,291
Apr 14, 202623.9023.9523.9023.9523.950.46%22,383
Apr 13, 202623.6523.8423.6523.8423.840.74%44,066
Apr 10, 202623.7423.7423.6323.6723.67-0.15%13,711
Apr 9, 202623.6023.7123.5623.7023.700.38%14,726
Apr 8, 202623.6023.6823.5423.6123.611.33%35,715
Apr 7, 202623.2623.3023.1423.3023.30-32,143
Apr 6, 202623.2323.3123.2023.3023.300.30%40,781
Apr 2, 202622.9223.2322.9223.2323.230.56%25,843
Apr 1, 202623.1423.2523.1023.1023.100.17%22,964
Mar 31, 202622.8223.0622.8023.0623.061.72%46,088
Mar 30, 202622.9322.9322.5922.6722.67-0.53%25,707
Mar 27, 202622.9422.9422.7822.7922.79-0.78%18,464
Mar 26, 202623.0523.1422.9722.9722.97-0.72%16,395
Mar 25, 202623.1523.2023.0723.1423.140.51%12,883
Mar 24, 202622.9323.0622.9123.0223.020.11%39,297
Mar 23, 202623.0023.1022.9622.9922.991.12%9,123
Mar 20, 202622.9422.9622.6722.7422.74-1.30%15,331
Mar 19, 202622.8323.0722.8123.0423.040.39%12,645
Mar 18, 202623.0423.0722.9522.9522.95-0.78%14,733
Mar 17, 202623.1223.1523.0623.1323.130.30%14,788
Mar 16, 202623.1023.1023.0223.0623.060.70%30,563
Mar 13, 202623.0623.0822.8522.9022.90-0.13%20,667