FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
23.79
0.00 (0.02%)
At close: Jul 25, 2025, 4:00 PM
23.79
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.75 | 23.82 | 23.75 | 23.79 | 23.79 | 0.02% | 15,505 |
| Jul 24, 2025 | 23.78 | 23.80 | 23.76 | 23.78 | 23.78 | 0.08% | 14,534 |
| Jul 23, 2025 | 23.74 | 23.78 | 23.73 | 23.77 | 23.77 | 0.21% | 15,904 |
| Jul 22, 2025 | 23.71 | 23.74 | 23.67 | 23.72 | 23.72 | 0.10% | 38,798 |
| Jul 21, 2025 | 23.72 | 23.73 | 23.68 | 23.69 | 23.69 | 0.05% | 11,399 |
| Jul 18, 2025 | 23.71 | 23.71 | 23.66 | 23.68 | 23.68 | 0.02% | 16,583 |
| Jul 17, 2025 | 23.69 | 23.70 | 23.63 | 23.68 | 23.68 | 0.06% | 9,399 |
| Jul 16, 2025 | 23.64 | 23.67 | 23.58 | 23.66 | 23.66 | 0.13% | 34,340 |
| Jul 15, 2025 | 23.70 | 23.72 | 23.63 | 23.63 | 23.63 | -0.11% | 29,930 |
| Jul 14, 2025 | 23.62 | 23.68 | 23.62 | 23.66 | 23.66 | 0.02% | 8,091 |
| Jul 11, 2025 | 23.65 | 23.69 | 23.61 | 23.65 | 23.65 | -0.13% | 7,659 |
| Jul 10, 2025 | 23.69 | 23.70 | 23.66 | 23.68 | 23.68 | 0.01% | 20,486 |
| Jul 9, 2025 | 23.60 | 23.68 | 23.60 | 23.68 | 23.68 | 0.25% | 18,944 |
| Jul 8, 2025 | 23.62 | 23.64 | 23.57 | 23.62 | 23.62 | 0.21% | 19,141 |
| Jul 7, 2025 | 23.55 | 23.64 | 23.55 | 23.57 | 23.57 | -0.21% | 10,828 |
| Jul 3, 2025 | 23.58 | 23.67 | 23.58 | 23.62 | 23.62 | 0.13% | 7,399 |
| Jul 2, 2025 | 23.59 | 23.62 | 23.53 | 23.59 | 23.59 | 0.08% | 50,071 |
| Jul 1, 2025 | 23.56 | 23.61 | 23.53 | 23.57 | 23.57 | 0.04% | 8,716 |
| Jun 30, 2025 | 23.55 | 23.59 | 23.51 | 23.56 | 23.56 | 0.08% | 19,064 |
| Jun 27, 2025 | 23.48 | 23.57 | 23.43 | 23.54 | 23.54 | 0.17% | 37,669 |
| Jun 26, 2025 | 23.49 | 23.53 | 23.45 | 23.50 | 23.50 | - | 7,785 |
| Jun 25, 2025 | 23.46 | 23.53 | 23.42 | 23.50 | 23.50 | 0.17% | 31,294 |
| Jun 24, 2025 | 23.42 | 23.50 | 23.42 | 23.46 | 23.46 | 0.44% | 8,013 |
| Jun 23, 2025 | 23.32 | 23.36 | 23.24 | 23.36 | 23.36 | 0.40% | 4,758 |
| Jun 20, 2025 | 23.28 | 23.30 | 23.23 | 23.27 | 23.27 | -0.03% | 9,857 |
| Jun 18, 2025 | 23.31 | 23.34 | 23.26 | 23.27 | 23.27 | 0.09% | 8,064 |
| Jun 17, 2025 | 23.28 | 23.32 | 23.24 | 23.25 | 23.25 | -0.30% | 62,783 |
| Jun 16, 2025 | 23.32 | 23.35 | 23.30 | 23.32 | 23.32 | 0.31% | 16,401 |
| Jun 13, 2025 | 23.27 | 23.32 | 23.24 | 23.25 | 23.25 | -0.30% | 8,164 |
| Jun 12, 2025 | 23.31 | 23.34 | 23.29 | 23.32 | 23.32 | - | 4,998 |
| Jun 11, 2025 | 23.35 | 23.36 | 23.26 | 23.32 | 23.32 | 0.03% | 10,437 |
| Jun 10, 2025 | 23.31 | 23.34 | 23.27 | 23.31 | 23.31 | 0.20% | 174,817 |
| Jun 9, 2025 | 23.30 | 23.31 | 23.25 | 23.27 | 23.27 | 0.05% | 8,635 |
| Jun 6, 2025 | 23.22 | 23.29 | 23.22 | 23.26 | 23.26 | 0.28% | 10,678 |
| Jun 5, 2025 | 23.21 | 23.25 | 23.17 | 23.19 | 23.19 | -0.04% | 19,293 |
| Jun 4, 2025 | 23.21 | 23.25 | 23.19 | 23.20 | 23.20 | - | 10,164 |
| Jun 3, 2025 | 23.16 | 23.23 | 23.16 | 23.20 | 23.20 | 0.13% | 11,229 |
| Jun 2, 2025 | 23.10 | 23.17 | 23.06 | 23.17 | 23.17 | 0.28% | 6,122 |
| May 30, 2025 | 23.10 | 23.11 | 23.06 | 23.11 | 23.11 | 0.10% | 6,009 |
| May 29, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 23.08 | 0.15% | 2,440 |
| May 28, 2025 | 23.09 | 23.11 | 23.05 | 23.05 | 23.05 | -0.13% | 16,522 |
| May 27, 2025 | 23.05 | 23.10 | 23.03 | 23.08 | 23.08 | 0.87% | 7,080 |
| May 23, 2025 | 22.87 | 22.95 | 22.82 | 22.88 | 22.88 | -0.31% | 207,347 |
| May 22, 2025 | 22.93 | 23.00 | 22.93 | 22.95 | 22.95 | -0.12% | 18,051 |
| May 21, 2025 | 23.07 | 23.11 | 22.92 | 22.98 | 22.98 | -0.65% | 13,705 |
| May 20, 2025 | 23.08 | 23.13 | 22.98 | 23.13 | 23.13 | -0.04% | 16,054 |
| May 19, 2025 | 23.10 | 23.14 | 23.07 | 23.14 | 23.14 | -0.04% | 12,838 |
| May 16, 2025 | 23.12 | 23.15 | 23.04 | 23.15 | 23.15 | 0.35% | 14,079 |
| May 15, 2025 | 22.99 | 23.08 | 22.99 | 23.07 | 23.07 | 0.22% | 7,487 |
| May 14, 2025 | 23.03 | 23.04 | 22.99 | 23.02 | 23.02 | 0.04% | 9,521 |