FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
23.62
+0.03 (0.13%)
Jul 3, 2025, 1:00 PM - Market closed
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 23.04 | 23.06 | 22.98 | 23.01 | 23.01 | 0.39% | 13,552 |
| May 12, 2025 | 22.83 | 22.93 | 22.83 | 22.92 | 22.92 | 1.48% | 11,664 |
| May 9, 2025 | 22.61 | 22.65 | 22.55 | 22.59 | 22.59 | 0.04% | 22,796 |
| May 8, 2025 | 22.54 | 22.67 | 22.53 | 22.58 | 22.58 | 0.17% | 14,282 |
| May 7, 2025 | 22.51 | 22.56 | 22.42 | 22.54 | 22.54 | 0.32% | 22,961 |
| May 6, 2025 | 22.47 | 22.53 | 22.47 | 22.47 | 22.47 | -0.33% | 10,818 |
| May 5, 2025 | 22.57 | 22.61 | 22.49 | 22.54 | 22.54 | -0.30% | 20,827 |
| May 2, 2025 | 22.55 | 22.62 | 22.55 | 22.61 | 22.61 | 0.67% | 7,965 |
| May 1, 2025 | 22.52 | 22.53 | 22.46 | 22.46 | 22.46 | 0.31% | 8,553 |
| Apr 30, 2025 | 22.20 | 22.39 | 22.12 | 22.39 | 22.39 | 0.09% | 3,978 |
| Apr 29, 2025 | 22.22 | 22.37 | 22.22 | 22.37 | 22.37 | 0.45% | 15,451 |
| Apr 28, 2025 | 22.26 | 22.33 | 22.15 | 22.27 | 22.27 | - | 15,637 |
| Apr 25, 2025 | 22.17 | 22.28 | 22.16 | 22.27 | 22.27 | 0.45% | 10,371 |
| Apr 24, 2025 | 21.93 | 22.17 | 21.93 | 22.17 | 22.17 | 0.97% | 10,481 |
| Apr 23, 2025 | 22.07 | 22.08 | 21.88 | 21.96 | 21.96 | 0.96% | 5,582 |