Skip to main content
FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
22.38
+0.02 (0.09%)
Nov 22, 2024, 3:59 PM EST - Market closed

BUFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.3522.4022.3522.3822.380.09%12,666
Nov 21, 202422.3222.3822.3222.3622.360.07%7,463
Nov 20, 202422.3822.3822.3222.3522.35-0.04%30,878
Nov 19, 202422.3522.3822.3322.3522.35-0.12%12,052
Nov 18, 202422.3722.3822.3222.3822.380.09%11,028
Nov 15, 202422.3322.3722.3222.3622.360.01%20,401
Nov 14, 202422.3822.3822.3222.3622.36-0.10%36,303
Nov 13, 202422.3322.3822.3222.3822.380.22%15,575
Nov 12, 202422.3422.3722.3322.3322.33-0.08%203,879
Nov 11, 202422.3322.3922.3322.3522.35-6,329
Nov 8, 202422.3622.3822.3322.3522.350.09%15,498
Nov 7, 202422.3822.3822.3122.3322.33-0.04%20,424
Nov 6, 202422.6122.6122.2822.3422.340.31%13,064
Nov 5, 202422.1822.2722.1822.2722.270.27%19,643
Nov 4, 202422.2122.2222.1822.2122.210.11%16,711
Nov 1, 202422.1822.2122.1822.1922.190.02%267,199
Oct 31, 202422.1622.1922.1422.1822.18-0.07%45,132
Oct 30, 202422.2522.2522.2022.2022.20-0.13%9,504
Oct 29, 202422.2322.2522.2122.2222.22-13,799
Oct 28, 202422.2822.2822.2122.2322.230.05%6,241
Oct 25, 202422.2322.2422.2122.2222.220.05%12,339
Oct 24, 202422.1922.2122.1822.2122.21-0.02%8,879
Oct 23, 202422.1922.2322.1822.2122.21-0.06%9,239
Oct 22, 202422.2222.2422.2022.2222.220.04%13,443
Oct 21, 202422.2222.2322.2022.2222.220.01%19,673
Oct 18, 202422.1722.2422.1722.2122.210.10%9,940
Oct 17, 202422.1622.2122.1622.1922.190.07%6,038
Oct 16, 202422.1622.1822.1422.1822.180.07%14,310
Oct 15, 202422.2122.2122.1422.1622.160.05%23,347
Oct 14, 202422.1422.2022.1322.1522.15-0.02%27,012
Oct 11, 202422.1122.1622.1122.1622.160.02%4,310
Oct 10, 202422.1222.1522.1122.1522.150.11%13,954
Oct 9, 202422.0322.1322.0322.1322.130.03%11,277
Oct 8, 202422.0722.1222.0722.1222.120.23%13,707
Oct 7, 202422.1122.1122.0622.0722.07-0.23%24,860
Oct 4, 202422.0722.1222.0722.1222.120.27%32,387
Oct 3, 202422.0222.0822.0222.0622.06-0.11%19,849
Oct 2, 202422.0222.0922.0222.0922.090.05%16,195
Oct 1, 202422.1322.1322.0522.0822.08-0.14%9,913
Sep 30, 202422.0422.1122.0422.1122.11-0.02%5,250
Sep 27, 202422.1222.1222.0922.1122.110.02%22,559
Sep 26, 202422.1122.1222.0822.1122.11-0.16%21,004
Sep 25, 202422.1222.1622.1222.1422.14-0.04%25,577
Sep 24, 202422.1422.1622.1222.1522.150.11%12,790
Sep 23, 202422.1522.1522.1222.1322.130.02%5,903
Sep 20, 202422.1522.1522.1122.1222.12-9,661
Sep 19, 202422.1322.1322.1022.1222.120.05%5,005
Sep 18, 202422.0722.1322.0722.1122.110.04%6,028
Sep 17, 202422.1022.1222.0822.1022.10-29,687
Sep 16, 202422.0722.1122.0722.1022.100.09%10,035
Sep 13, 202422.0922.1122.0722.0822.080.01%5,563
Sep 12, 202422.1022.1022.0422.0822.080.05%3,248
Sep 11, 202422.0322.0722.0222.0722.070.05%7,905
Sep 10, 202422.0222.0722.0222.0622.060.04%13,602
Sep 9, 202422.0022.0622.0022.0522.050.31%2,165
Sep 6, 202422.0322.0321.9821.9821.98-0.19%9,385
Sep 5, 202422.0222.0522.0022.0222.020.03%6,189
Sep 4, 202422.0222.0421.9922.0222.020.05%24,333
Sep 3, 202422.0622.0622.0022.0122.01-0.18%9,514
Aug 30, 202422.0722.0722.0222.0522.050.10%9,930
Aug 29, 202422.0522.0522.0022.0222.02-0.12%14,795
Aug 28, 202422.0622.0621.9922.0522.050.11%30,030
Aug 27, 202422.0022.0422.0022.0322.030.02%17,093
Aug 26, 202422.0522.0521.9922.0222.020.05%15,590
Aug 23, 202422.0122.0321.9822.0122.010.07%5,678
Aug 22, 202421.9822.0221.9821.9921.99-0.12%28,096
Aug 21, 202421.9722.0221.9722.0222.020.05%5,799
Aug 20, 202422.0122.0221.9922.0122.010.02%7,826
Aug 19, 202422.0422.0421.9822.0122.010.07%20,359
Aug 16, 202421.9822.0121.9621.9921.990.05%4,817
Aug 15, 202421.9922.0021.9421.9821.980.23%10,938
Aug 14, 202421.9121.9721.9121.9321.93-10,308
Aug 13, 202421.9221.9421.9121.9321.930.25%7,085
Aug 12, 202421.8521.9021.8521.8821.880.07%4,333
Aug 9, 202421.8221.8621.8221.8621.860.29%17,421
Aug 8, 202421.7621.8221.7621.8021.800.54%112,840
Aug 7, 202421.7921.8321.6621.6821.68-0.18%12,855
Aug 6, 202421.6421.7921.6421.7221.720.97%34,022
Aug 5, 202421.5421.6521.4921.5121.51-1.25%20,259
Aug 2, 202421.8721.8721.7521.7821.78-0.42%7,607
Aug 1, 202421.9221.9221.8421.8821.88-0.18%8,637
Jul 31, 202421.8921.9421.8821.9121.910.13%4,859
Jul 30, 202421.9221.9221.8621.8921.89-0.02%14,789
Jul 29, 202421.9221.9221.8921.8921.890.07%1,867
Jul 26, 202421.8321.8921.8321.8821.880.16%9,274
Jul 25, 202421.8621.8921.8021.8421.84-49,137
Jul 24, 202421.8421.9021.8321.8421.84-0.22%15,523
Jul 23, 202421.8721.9221.8721.8921.890.01%6,335
Jul 22, 202421.8621.8921.8621.8921.89-0.02%4,132
Jul 19, 202421.9021.9021.8521.8921.89-9,654
Jul 18, 202421.9321.9321.8521.8921.89-0.05%64,539
Jul 17, 202421.8821.9021.8721.9021.90-0.09%13,849
Jul 16, 202421.8821.9221.8721.9221.920.16%35,428
Jul 15, 202421.8821.9121.8721.8921.890.02%68,189
Jul 12, 202421.8821.9021.8521.8821.880.19%5,728
Jul 11, 202421.8421.8921.8421.8421.84-0.05%6,222
Jul 10, 202421.8321.9221.8321.8521.85-0.03%5,208
Jul 9, 202421.8321.8721.8321.8621.860.02%7,179
Jul 8, 202421.8321.8721.8321.8521.850.05%11,326
Jul 5, 202421.8721.8721.8221.8421.840.04%8,210