Skip to main content
FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
22.67
+0.03 (0.12%)
Jan 21, 2025, 3:42 PM EST - Market closed

BUFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.6322.6922.6222.6722.670.13%12,509
Jan 17, 202522.6022.6622.5922.6422.640.23%54,573
Jan 16, 202522.5622.6122.5622.5922.590.08%6,566
Jan 15, 202522.5422.5922.5222.5722.570.54%9,310
Jan 14, 202522.4322.4722.4022.4522.450.02%4,409
Jan 13, 202522.3922.4622.3822.4522.450.02%16,347
Jan 10, 202522.4522.4722.3922.4422.44-0.24%12,911
Jan 8, 202522.4722.5122.4522.5022.500.09%8,137
Jan 7, 202522.5822.5922.4522.4822.48-0.27%16,546
Jan 6, 202522.5422.5922.5122.5422.540.11%9,404
Jan 3, 202522.4822.5222.4822.5122.510.33%10,470
Jan 2, 202522.4622.4622.3822.4422.44-6,378
Dec 31, 202422.4722.5022.4122.4422.44-0.13%11,754
Dec 30, 202422.3922.5022.3822.4722.47-0.13%17,108
Dec 27, 202422.5022.5222.4622.5022.50-0.39%4,374
Dec 26, 202422.5322.6122.5222.5822.580.10%4,981
Dec 24, 202422.5022.5822.5022.5622.560.27%6,866
Dec 23, 202422.4722.5222.4222.5022.500.18%10,465
Dec 20, 202422.4622.4922.4322.4622.460.17%7,514
Dec 19, 202422.4722.4722.4022.4222.42-0.04%14,619
Dec 18, 202422.4422.5022.4322.4322.43-0.12%8,068
Dec 17, 202422.4622.4922.4422.4622.460.13%5,743
Dec 16, 202422.4922.5022.4322.4322.43-0.15%10,490
Dec 13, 202422.4322.5022.4322.4622.460.04%10,556
Dec 12, 202422.4522.4922.4222.4622.46-6,179
Dec 11, 202422.4622.4922.4222.4622.460.05%6,981
Dec 10, 202422.4722.4722.4222.4422.44-5,028
Dec 9, 202422.4222.4722.4222.4522.450.01%11,325
Dec 6, 202422.4522.4722.4222.4422.440.19%15,162
Dec 5, 202422.4022.4622.4022.4022.40-0.16%7,374
Dec 4, 202422.4022.4622.4022.4422.44-0.07%18,036
Dec 3, 202422.4322.4622.4122.4522.450.09%17,661
Dec 2, 202422.4022.4522.4022.4322.430.04%8,997
Nov 29, 202422.4322.4422.3922.4222.42-0.04%4,516
Nov 27, 202422.4322.4322.3822.4322.430.11%13,873
Nov 26, 202422.4222.4222.3822.4122.410.05%8,020
Nov 25, 202422.3922.4222.3622.3922.390.06%8,858
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