FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
24.19
+0.03 (0.13%)
At close: Oct 8, 2025, 4:00 PM EDT
24.19
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 0.12% | 16,379 |
| Oct 7, 2025 | 24.20 | 24.20 | 24.14 | 24.16 | 24.16 | -0.04% | 12,482 |
| Oct 6, 2025 | 24.17 | 24.17 | 24.16 | 24.17 | 24.17 | 0.04% | 9,902 |
| Oct 3, 2025 | 24.18 | 24.18 | 24.15 | 24.16 | 24.16 | -0.06% | 19,545 |
| Oct 2, 2025 | 24.17 | 24.18 | 24.15 | 24.17 | 24.17 | - | 23,629 |
| Oct 1, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 0.06% | 6,086 |
| Sep 30, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | 0.15% | 16,175 |
| Sep 29, 2025 | 24.14 | 24.15 | 24.12 | 24.12 | 24.12 | -0.04% | 25,468 |
| Sep 26, 2025 | 24.11 | 24.14 | 24.09 | 24.13 | 24.13 | 0.17% | 12,852 |
| Sep 25, 2025 | 24.08 | 24.10 | 24.07 | 24.09 | 24.09 | -0.13% | 10,025 |
| Sep 24, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 24.12 | - | 20,393 |
| Sep 23, 2025 | 24.16 | 24.16 | 24.08 | 24.12 | 24.12 | -0.14% | 47,656 |
| Sep 22, 2025 | 24.09 | 24.17 | 24.09 | 24.15 | 24.15 | 0.05% | 35,701 |
| Sep 19, 2025 | 24.17 | 24.17 | 24.11 | 24.14 | 24.14 | 0.13% | 17,026 |
| Sep 18, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | 0.04% | 26,176 |
| Sep 17, 2025 | 24.10 | 24.12 | 24.08 | 24.10 | 24.10 | 0.04% | 27,607 |
| Sep 16, 2025 | 24.08 | 24.10 | 24.08 | 24.09 | 24.09 | -0.02% | 8,163 |
| Sep 15, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 24.10 | 0.04% | 5,551 |
| Sep 12, 2025 | 24.08 | 24.11 | 24.08 | 24.09 | 24.09 | 0.06% | 14,663 |
| Sep 11, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 24.07 | 0.03% | 15,869 |
| Sep 10, 2025 | 24.08 | 24.08 | 24.06 | 24.06 | 24.06 | 0.03% | 13,670 |
| Sep 9, 2025 | 24.09 | 24.09 | 24.04 | 24.06 | 24.06 | - | 20,204 |
| Sep 8, 2025 | 24.06 | 24.06 | 24.05 | 24.06 | 24.06 | 0.07% | 6,700 |
| Sep 5, 2025 | 24.04 | 24.04 | 24.00 | 24.04 | 24.04 | 0.11% | 14,202 |
| Sep 4, 2025 | 24.00 | 24.02 | 24.00 | 24.01 | 24.01 | 0.13% | 16,428 |
| Sep 3, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 0.03% | 16,910 |
| Sep 2, 2025 | 23.94 | 23.97 | 23.90 | 23.97 | 23.97 | -0.06% | 9,853 |
| Aug 29, 2025 | 23.97 | 23.99 | 23.96 | 23.99 | 23.99 | - | 4,525 |
| Aug 28, 2025 | 23.96 | 24.01 | 23.96 | 23.99 | 23.99 | -0.04% | 13,093 |
| Aug 27, 2025 | 24.02 | 24.02 | 23.97 | 24.00 | 24.00 | 0.04% | 15,654 |
| Aug 26, 2025 | 23.97 | 23.99 | 23.95 | 23.99 | 23.99 | 0.10% | 12,540 |
| Aug 25, 2025 | 23.94 | 23.99 | 23.93 | 23.96 | 23.96 | -0.06% | 19,633 |
| Aug 22, 2025 | 23.91 | 23.99 | 23.91 | 23.98 | 23.98 | 0.38% | 7,525 |
| Aug 21, 2025 | 23.87 | 23.90 | 23.87 | 23.89 | 23.89 | -0.08% | 16,751 |
| Aug 20, 2025 | 23.87 | 23.91 | 23.87 | 23.91 | 23.91 | -0.02% | 6,267 |
| Aug 19, 2025 | 23.92 | 23.92 | 23.90 | 23.91 | 23.91 | -0.10% | 8,354 |
| Aug 18, 2025 | 23.94 | 23.95 | 23.91 | 23.93 | 23.93 | 0.05% | 11,911 |
| Aug 15, 2025 | 23.93 | 23.94 | 23.92 | 23.92 | 23.92 | -0.06% | 8,050 |
| Aug 14, 2025 | 23.92 | 23.94 | 23.89 | 23.94 | 23.94 | -0.01% | 7,067 |
| Aug 13, 2025 | 23.93 | 23.94 | 23.92 | 23.94 | 23.94 | 0.14% | 13,505 |
| Aug 12, 2025 | 23.88 | 23.92 | 23.88 | 23.91 | 23.91 | 0.20% | 27,071 |
| Aug 11, 2025 | 23.86 | 23.88 | 23.86 | 23.86 | 23.86 | 0.08% | 9,226 |
| Aug 8, 2025 | 23.86 | 23.87 | 23.84 | 23.84 | 23.84 | 0.08% | 12,765 |
| Aug 7, 2025 | 23.85 | 23.85 | 23.80 | 23.82 | 23.82 | -0.04% | 15,171 |
| Aug 6, 2025 | 23.80 | 23.83 | 23.78 | 23.83 | 23.83 | 0.21% | 20,809 |
| Aug 5, 2025 | 23.82 | 23.82 | 23.77 | 23.78 | 23.78 | -0.13% | 21,816 |
| Aug 4, 2025 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | 0.46% | 46,860 |
| Aug 1, 2025 | 23.71 | 23.71 | 23.65 | 23.70 | 23.70 | -0.34% | 17,110 |
| Jul 31, 2025 | 23.85 | 23.85 | 23.77 | 23.78 | 23.78 | 0.03% | 127,609 |
| Jul 30, 2025 | 23.78 | 23.82 | 23.76 | 23.77 | 23.77 | -0.05% | 15,730 |