FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
24.07
+0.01 (0.06%)
Sep 10, 2025, 1:31 PM - Market open
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 23.79 | 23.85 | 23.78 | 23.79 | 23.79 | -0.04% | 34,043 |
| Jul 28, 2025 | 23.81 | 23.81 | 23.78 | 23.80 | 23.80 | 0.03% | 8,852 |
| 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 |