FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
25.90
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.85 | 25.92 | 25.85 | 25.90 | 25.90 | 0.05% | 71,396 |
| Jul 1, 2026 | 25.90 | 25.93 | 25.87 | 25.89 | 25.89 | 0.01% | 8,839 |
| Jun 30, 2026 | 25.76 | 25.90 | 25.76 | 25.89 | 25.89 | 0.22% | 25,413 |
| Jun 29, 2026 | 25.77 | 25.85 | 25.77 | 25.83 | 25.83 | 0.15% | 20,272 |
| Jun 26, 2026 | 25.75 | 25.79 | 25.73 | 25.79 | 25.79 | 0.16% | 24,073 |
| Jun 25, 2026 | 25.65 | 25.79 | 25.65 | 25.75 | 25.75 | -0.14% | 10,255 |
| Jun 24, 2026 | 25.84 | 25.86 | 25.75 | 25.79 | 25.79 | -0.04% | 38,014 |
| Jun 23, 2026 | 25.84 | 25.84 | 25.72 | 25.80 | 25.79 | -0.41% | 14,589 |
| Jun 22, 2026 | 25.99 | 26.00 | 25.88 | 25.90 | 25.90 | -0.13% | 15,105 |
| Jun 18, 2026 | 26.03 | 26.03 | 25.91 | 25.94 | 25.93 | 0.06% | 5,666 |
| Jun 17, 2026 | 25.90 | 25.93 | 25.90 | 25.92 | 25.92 | -0.01% | 13,085 |
| Jun 16, 2026 | 26.05 | 26.05 | 25.90 | 25.92 | 25.92 | 0.01% | 21,826 |
| Jun 15, 2026 | 26.06 | 26.06 | 25.90 | 25.92 | 25.92 | 0.10% | 12,251 |
| Jun 12, 2026 | 25.90 | 25.91 | 25.87 | 25.89 | 25.89 | 0.01% | 11,498 |
| Jun 11, 2026 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 0.23% | 16,256 |
| Jun 10, 2026 | 25.78 | 25.86 | 25.78 | 25.83 | 25.83 | -0.16% | 8,927 |
| Jun 9, 2026 | 26.02 | 26.02 | 25.81 | 25.87 | 25.87 | -0.04% | 8,706 |
| Jun 8, 2026 | 25.82 | 25.89 | 25.82 | 25.88 | 25.88 | 0.12% | 18,650 |
| Jun 5, 2026 | 25.95 | 25.95 | 25.82 | 25.85 | 25.85 | -0.19% | 21,904 |
| Jun 4, 2026 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.10% | 11,206 |
| Jun 3, 2026 | 26.02 | 26.02 | 25.86 | 25.88 | 25.88 | -0.02% | 24,804 |
| Jun 2, 2026 | 25.93 | 25.93 | 25.86 | 25.88 | 25.88 | 0.02% | 38,603 |
| Jun 1, 2026 | 25.89 | 25.89 | 25.86 | 25.88 | 25.88 | 0.04% | 13,868 |
| May 29, 2026 | 25.88 | 25.88 | 25.85 | 25.87 | 25.87 | 0.02% | 16,559 |
| May 28, 2026 | 25.86 | 25.88 | 25.84 | 25.86 | 25.86 | -0.08% | 11,265 |
| May 27, 2026 | 25.98 | 25.98 | 25.84 | 25.88 | 25.88 | 0.08% | 22,635 |
| May 26, 2026 | 25.90 | 25.90 | 25.82 | 25.86 | 25.86 | 0.14% | 11,935 |
| May 22, 2026 | 26.09 | 26.09 | 25.81 | 25.83 | 25.83 | 0.06% | 9,342 |
| May 21, 2026 | 25.73 | 25.82 | 25.73 | 25.81 | 25.81 | 0.12% | 35,719 |
| May 20, 2026 | 25.72 | 25.81 | 25.72 | 25.78 | 25.78 | 0.06% | 24,246 |
| May 19, 2026 | 25.78 | 25.79 | 25.77 | 25.77 | 25.77 | -0.04% | 9,765 |
| May 18, 2026 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 0.04% | 60,560 |
| May 15, 2026 | 25.77 | 25.78 | 25.75 | 25.77 | 25.77 | -0.10% | 5,021 |
| May 14, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 0.14% | 10,273 |
| May 13, 2026 | 25.75 | 25.77 | 25.74 | 25.76 | 25.76 | 0.04% | 9,100 |
| May 12, 2026 | 25.74 | 25.75 | 25.71 | 25.75 | 25.75 | - | 16,273 |
| May 11, 2026 | 25.72 | 25.76 | 25.72 | 25.74 | 25.74 | 0.03% | 11,448 |
| May 8, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | 25.74 | 0.10% | 7,402 |
| May 7, 2026 | 25.87 | 25.87 | 25.69 | 25.71 | 25.71 | 0.04% | 16,148 |
| May 6, 2026 | 25.58 | 25.72 | 25.58 | 25.70 | 25.70 | 0.16% | 20,891 |
| May 5, 2026 | 25.52 | 25.71 | 25.52 | 25.66 | 25.66 | 0.12% | 21,905 |
| May 4, 2026 | 25.64 | 25.68 | 25.62 | 25.63 | 25.63 | -0.08% | 11,760 |
| May 1, 2026 | 25.64 | 25.68 | 25.64 | 25.65 | 25.65 | 0.08% | 8,181 |
| Apr 30, 2026 | 25.60 | 25.65 | 25.60 | 25.63 | 25.63 | 0.18% | 20,331 |
| Apr 29, 2026 | 25.61 | 25.61 | 25.56 | 25.59 | 25.59 | - | 13,928 |
| Apr 28, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | 25.59 | -0.03% | 7,899 |
| Apr 27, 2026 | 25.59 | 25.61 | 25.57 | 25.60 | 25.60 | 0.09% | 13,712 |
| Apr 24, 2026 | 25.57 | 25.60 | 25.55 | 25.57 | 25.57 | 0.19% | 4,439 |
| Apr 23, 2026 | 25.49 | 25.55 | 25.49 | 25.53 | 25.53 | -0.08% | 5,835 |
| Apr 22, 2026 | 25.51 | 25.56 | 25.51 | 25.55 | 25.55 | 0.20% | 6,204 |