FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
22.39
+0.02 (0.09%)
Apr 30, 2025, 3:40 PM EDT - Market closed
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 21.58 | 21.78 | 21.55 | 21.75 | 21.75 | 1.25% | 10,682 |
| Apr 21, 2025 | 21.66 | 21.66 | 21.32 | 21.48 | 21.48 | -1.06% | 18,400 |
| Apr 17, 2025 | 21.70 | 21.81 | 21.68 | 21.71 | 21.71 | 0.14% | 14,586 |
| Apr 16, 2025 | 21.80 | 21.88 | 21.58 | 21.68 | 21.68 | -1.43% | 10,512 |
| Apr 15, 2025 | 22.00 | 22.08 | 21.97 | 22.00 | 22.00 | -0.20% | 9,348 |
| Apr 14, 2025 | 22.06 | 22.08 | 21.91 | 22.04 | 22.04 | 0.92% | 8,823 |
| Apr 11, 2025 | 21.56 | 21.87 | 21.51 | 21.84 | 21.84 | 0.97% | 111,947 |
| Apr 10, 2025 | 21.86 | 21.86 | 21.38 | 21.63 | 21.63 | -1.88% | 14,255 |
| Apr 9, 2025 | 20.98 | 22.07 | 20.95 | 22.05 | 22.05 | 4.88% | 14,160 |
| Apr 8, 2025 | 21.58 | 21.67 | 20.90 | 21.02 | 21.02 | -0.66% | 55,803 |
| Apr 7, 2025 | 20.79 | 22.31 | 20.74 | 21.16 | 21.16 | -0.09% | 39,151 |
| Apr 4, 2025 | 21.60 | 21.62 | 21.18 | 21.18 | 21.18 | -3.81% | 28,577 |
| Apr 3, 2025 | 22.16 | 22.16 | 21.99 | 22.02 | 22.02 | -2.33% | 39,393 |
| Apr 2, 2025 | 22.46 | 22.59 | 22.46 | 22.55 | 22.55 | 0.23% | 9,530 |
| Apr 1, 2025 | 22.42 | 22.52 | 22.40 | 22.49 | 22.49 | 0.20% | 3,966 |
| Mar 31, 2025 | 22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 0.25% | 13,672 |
| Mar 28, 2025 | 22.51 | 22.51 | 22.38 | 22.39 | 22.39 | -0.80% | 6,591 |
| Mar 27, 2025 | 22.56 | 22.67 | 22.55 | 22.57 | 22.57 | -0.62% | 22,100 |
| Mar 26, 2025 | 22.75 | 22.75 | 22.64 | 22.71 | 22.71 | -0.25% | 9,669 |
| Mar 25, 2025 | 22.76 | 22.78 | 22.75 | 22.77 | 22.77 | 0.13% | 14,011 |
| Mar 24, 2025 | 22.71 | 22.75 | 22.71 | 22.74 | 22.74 | 0.73% | 5,370 |
| Mar 21, 2025 | 22.49 | 22.58 | 22.48 | 22.58 | 22.58 | 0.07% | 11,732 |
| Mar 20, 2025 | 22.54 | 22.63 | 22.53 | 22.56 | 22.56 | -0.05% | 90,373 |
| Mar 19, 2025 | 22.51 | 22.62 | 22.50 | 22.57 | 22.57 | 0.59% | 14,481 |
| Mar 18, 2025 | 22.50 | 22.50 | 22.42 | 22.44 | 22.44 | -0.66% | 36,725 |
| Mar 17, 2025 | 22.52 | 22.60 | 22.49 | 22.59 | 22.59 | 0.53% | 17,804 |
| Mar 14, 2025 | 22.28 | 22.48 | 22.28 | 22.47 | 22.47 | 1.26% | 10,791 |
| Mar 13, 2025 | 22.32 | 22.34 | 22.19 | 22.19 | 22.19 | -0.63% | 46,893 |
| Mar 12, 2025 | 22.33 | 22.39 | 22.25 | 22.33 | 22.33 | 0.26% | 27,215 |
| Mar 11, 2025 | 22.29 | 22.38 | 22.17 | 22.27 | 22.27 | -0.22% | 42,481 |
| Mar 10, 2025 | 22.46 | 22.46 | 22.26 | 22.32 | 22.32 | -1.19% | 28,604 |
| Mar 7, 2025 | 22.48 | 22.60 | 22.43 | 22.59 | 22.59 | 0.37% | 57,225 |
| Mar 6, 2025 | 22.59 | 22.59 | 22.46 | 22.51 | 22.51 | -0.68% | 26,965 |
| Mar 5, 2025 | 22.58 | 22.67 | 22.54 | 22.66 | 22.66 | 0.31% | 27,380 |
| Mar 4, 2025 | 22.60 | 22.68 | 22.52 | 22.59 | 22.59 | -0.18% | 17,945 |
| Mar 3, 2025 | 22.74 | 22.75 | 22.60 | 22.63 | 22.63 | -0.44% | 11,507 |
| Feb 28, 2025 | 22.69 | 22.73 | 22.64 | 22.73 | 22.73 | 0.26% | 11,386 |
| Feb 27, 2025 | 22.72 | 22.76 | 22.65 | 22.67 | 22.67 | -0.28% | 8,428 |
| Feb 26, 2025 | 22.72 | 22.78 | 22.72 | 22.73 | 22.73 | 0.15% | 15,277 |
| Feb 25, 2025 | 22.73 | 22.75 | 22.69 | 22.70 | 22.70 | -0.31% | 23,225 |
| Feb 24, 2025 | 22.80 | 22.81 | 22.76 | 22.77 | 22.77 | - | 18,922 |
| Feb 21, 2025 | 22.81 | 22.82 | 22.76 | 22.77 | 22.77 | -0.31% | 15,296 |
| Feb 20, 2025 | 22.83 | 22.84 | 22.78 | 22.84 | 22.84 | 0.09% | 179,082 |
| Feb 19, 2025 | 22.83 | 22.84 | 22.80 | 22.82 | 22.82 | 0.04% | 21,117 |