FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
24.28
+0.01 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.22 | 24.31 | 24.22 | 24.28 | 24.28 | 0.05% | 8,828 |
| Nov 13, 2025 | 24.30 | 24.30 | 24.24 | 24.27 | 24.27 | -0.27% | 11,223 |
| Nov 12, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.34 | -0.02% | 15,850 |
| Nov 11, 2025 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | 0.08% | 6,060 |
| Nov 10, 2025 | 24.24 | 24.32 | 24.24 | 24.32 | 24.32 | 0.30% | 11,827 |
| Nov 7, 2025 | 24.20 | 24.25 | 24.18 | 24.25 | 24.25 | -0.01% | 9,508 |
| Nov 6, 2025 | 24.24 | 24.26 | 24.23 | 24.25 | 24.25 | -0.12% | 12,727 |
| Nov 5, 2025 | 24.28 | 24.31 | 24.27 | 24.28 | 24.28 | 0.24% | 30,820 |
| Nov 4, 2025 | 24.19 | 24.27 | 24.19 | 24.22 | 24.22 | -0.26% | 27,473 |
| Nov 3, 2025 | 24.27 | 24.30 | 24.26 | 24.28 | 24.28 | 0.03% | 7,884 |
| Oct 31, 2025 | 24.29 | 24.31 | 24.27 | 24.28 | 24.28 | 0.02% | 17,721 |
| Oct 30, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.27 | -0.02% | 109,103 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.27 | 24.27 | 24.27 | -0.05% | 17,306 |
| Oct 28, 2025 | 24.31 | 24.31 | 24.28 | 24.29 | 24.29 | -0.02% | 6,558 |
| Oct 27, 2025 | 24.28 | 24.31 | 24.28 | 24.29 | 24.29 | 0.11% | 11,930 |
| Oct 24, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 24.26 | 0.18% | 7,419 |
| Oct 23, 2025 | 24.21 | 24.25 | 24.20 | 24.22 | 24.22 | 0.10% | 11,510 |
| Oct 22, 2025 | 24.27 | 24.27 | 24.15 | 24.20 | 24.20 | -0.07% | 7,797 |
| Oct 21, 2025 | 24.26 | 24.26 | 24.21 | 24.22 | 24.22 | - | 8,804 |
| Oct 20, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.21 | 0.35% | 6,488 |
| Oct 17, 2025 | 24.10 | 24.15 | 24.09 | 24.13 | 24.13 | 0.25% | 11,289 |
| Oct 16, 2025 | 24.16 | 24.17 | 24.05 | 24.07 | 24.07 | -0.22% | 18,761 |
| Oct 15, 2025 | 24.16 | 24.17 | 24.09 | 24.12 | 24.12 | 0.04% | 37,624 |
| Oct 14, 2025 | 24.07 | 24.15 | 24.06 | 24.12 | 24.12 | -0.12% | 8,444 |
| Oct 13, 2025 | 24.14 | 24.15 | 24.12 | 24.14 | 24.14 | 0.40% | 13,880 |
| Oct 10, 2025 | 24.19 | 24.19 | 24.05 | 24.05 | 24.05 | -0.51% | 16,351 |
| Oct 9, 2025 | 24.18 | 24.18 | 24.15 | 24.17 | 24.17 | -0.06% | 5,494 |
| Oct 8, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 0.12% | 16,379 |
| Oct 7, 2025 | 24.20 | 24.20 | 24.14 | 24.16 | 24.16 | -0.04% | 12,482 |
| Oct 6, 2025 | 24.17 | 24.17 | 24.16 | 24.17 | 24.17 | 0.04% | 9,902 |
| Oct 3, 2025 | 24.18 | 24.18 | 24.15 | 24.16 | 24.16 | -0.06% | 19,545 |
| Oct 2, 2025 | 24.17 | 24.18 | 24.15 | 24.17 | 24.17 | - | 23,629 |
| Oct 1, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 0.06% | 6,086 |
| Sep 30, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | 0.15% | 16,175 |
| Sep 29, 2025 | 24.14 | 24.15 | 24.12 | 24.12 | 24.12 | -0.04% | 25,468 |
| Sep 26, 2025 | 24.11 | 24.14 | 24.09 | 24.13 | 24.13 | 0.17% | 12,852 |
| Sep 25, 2025 | 24.08 | 24.10 | 24.07 | 24.09 | 24.09 | -0.13% | 10,025 |
| Sep 24, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 24.12 | - | 20,393 |
| Sep 23, 2025 | 24.16 | 24.16 | 24.08 | 24.12 | 24.12 | -0.14% | 47,656 |
| Sep 22, 2025 | 24.09 | 24.17 | 24.09 | 24.15 | 24.15 | 0.05% | 35,701 |
| Sep 19, 2025 | 24.17 | 24.17 | 24.11 | 24.14 | 24.14 | 0.13% | 17,026 |
| Sep 18, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | 0.04% | 26,176 |
| Sep 17, 2025 | 24.10 | 24.12 | 24.08 | 24.10 | 24.10 | 0.04% | 27,607 |
| Sep 16, 2025 | 24.08 | 24.10 | 24.08 | 24.09 | 24.09 | -0.02% | 8,163 |
| Sep 15, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 24.10 | 0.04% | 5,551 |
| Sep 12, 2025 | 24.08 | 24.11 | 24.08 | 24.09 | 24.09 | 0.06% | 14,663 |
| Sep 11, 2025 | 24.15 | 24.15 | 24.07 | 24.07 | 24.07 | 0.03% | 15,869 |
| Sep 10, 2025 | 24.08 | 24.08 | 24.06 | 24.06 | 24.06 | 0.03% | 13,670 |
| 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 |