FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
26.39
-0.01 (-0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BUFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.44 | 26.44 | 26.39 | 26.39 | 26.39 | -0.04% | 204 |
| Sep 3, 2026 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 0.28% | 787 |
| Sep 2, 2026 | 26.33 | 26.35 | 26.30 | 26.33 | 26.33 | 0.17% | 14,093 |
| Sep 1, 2026 | 26.06 | 26.35 | 26.06 | 26.28 | 26.28 | -0.11% | 45,548 |
| Aug 31, 2026 | 26.25 | 26.33 | 26.25 | 26.31 | 26.31 | -0.06% | 9,211 |
| Aug 28, 2026 | 26.33 | 26.36 | 26.32 | 26.33 | 26.33 | - | 11,210 |
| Aug 27, 2026 | 26.38 | 26.38 | 26.30 | 26.33 | 26.32 | 0.21% | 14,255 |
| Aug 26, 2026 | 26.22 | 26.32 | 26.22 | 26.27 | 26.27 | -0.06% | 29,855 |
| Aug 25, 2026 | 26.36 | 26.36 | 26.26 | 26.29 | 26.29 | 0.08% | 12,293 |
| Aug 24, 2026 | 26.36 | 26.36 | 26.24 | 26.27 | 26.27 | -0.13% | 17,749 |
| Aug 21, 2026 | 26.27 | 26.30 | 26.24 | 26.30 | 26.30 | 0.23% | 27,725 |
| Aug 20, 2026 | 26.26 | 26.29 | 26.21 | 26.24 | 26.24 | -0.10% | 19,129 |
| Aug 19, 2026 | 26.33 | 26.33 | 26.24 | 26.27 | 26.27 | 0.02% | 18,350 |
| Aug 18, 2026 | 26.25 | 26.28 | 26.21 | 26.26 | 26.26 | -0.04% | 15,655 |
| Aug 17, 2026 | 26.28 | 26.30 | 26.24 | 26.27 | 26.27 | - | 29,659 |
| Aug 14, 2026 | 26.28 | 26.31 | 26.24 | 26.27 | 26.27 | -0.11% | 46,501 |
| Aug 13, 2026 | 26.18 | 26.30 | 26.18 | 26.30 | 26.30 | 0.21% | 22,616 |
| Aug 12, 2026 | 26.29 | 26.29 | 26.21 | 26.25 | 26.25 | -0.02% | 14,484 |
| Aug 11, 2026 | 26.23 | 26.25 | 26.20 | 26.25 | 26.25 | - | 10,452 |
| Aug 10, 2026 | 26.25 | 26.25 | 26.22 | 26.25 | 26.25 | 0.10% | 18,339 |
| Aug 7, 2026 | 26.22 | 26.26 | 26.19 | 26.23 | 26.23 | -0.02% | 8,806 |
| Aug 6, 2026 | 26.24 | 26.24 | 26.17 | 26.23 | 26.23 | 0.04% | 30,389 |
| Aug 5, 2026 | 26.23 | 26.23 | 26.17 | 26.22 | 26.22 | 0.11% | 10,826 |
| Aug 4, 2026 | 26.20 | 26.21 | 26.17 | 26.19 | 26.19 | 0.21% | 8,425 |
| Aug 3, 2026 | 26.12 | 26.15 | 26.11 | 26.14 | 26.14 | 0.27% | 18,956 |
| Jul 31, 2026 | 25.90 | 26.07 | 25.90 | 26.07 | 26.07 | 0.23% | 19,996 |
| Jul 30, 2026 | 25.98 | 26.02 | 25.93 | 26.01 | 26.01 | 0.48% | 18,978 |
| Jul 29, 2026 | 25.94 | 25.95 | 25.88 | 25.88 | 25.88 | -0.34% | 35,479 |
| Jul 28, 2026 | 25.89 | 26.01 | 25.89 | 25.97 | 25.97 | 0.08% | 44,056 |
| Jul 27, 2026 | 25.98 | 25.98 | 25.91 | 25.95 | 25.95 | 0.11% | 14,828 |
| Jul 24, 2026 | 25.94 | 25.99 | 25.90 | 25.92 | 25.92 | 0.07% | 11,357 |
| Jul 23, 2026 | 25.86 | 25.94 | 25.86 | 25.90 | 25.90 | -0.26% | 80,031 |
| Jul 22, 2026 | 25.97 | 26.03 | 25.97 | 25.97 | 25.97 | -0.10% | 18,068 |
| Jul 21, 2026 | 25.92 | 26.02 | 25.92 | 26.00 | 26.00 | 0.25% | 26,960 |
| Jul 20, 2026 | 25.98 | 25.98 | 25.91 | 25.93 | 25.93 | -0.02% | 21,596 |
| Jul 17, 2026 | 25.90 | 25.98 | 25.90 | 25.94 | 25.94 | -0.13% | 66,679 |
| Jul 16, 2026 | 26.04 | 26.04 | 25.97 | 25.97 | 25.97 | -0.15% | 201,782 |
| Jul 15, 2026 | 25.99 | 26.05 | 25.98 | 26.01 | 26.01 | 0.08% | 12,055 |
| Jul 14, 2026 | 26.05 | 26.05 | 25.97 | 25.99 | 25.99 | 0.13% | 8,587 |
| Jul 13, 2026 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | -0.05% | 6,553 |
| Jul 10, 2026 | 25.99 | 26.01 | 25.96 | 25.97 | 25.97 | 0.02% | 16,486 |
| Jul 9, 2026 | 25.96 | 25.98 | 25.94 | 25.97 | 25.97 | 0.19% | 19,597 |
| Jul 8, 2026 | 25.84 | 25.93 | 25.84 | 25.92 | 25.92 | -0.06% | 22,265 |
| Jul 7, 2026 | 25.93 | 25.96 | 25.90 | 25.93 | 25.93 | -0.19% | 39,109 |
| Jul 6, 2026 | 25.87 | 25.98 | 25.87 | 25.98 | 25.98 | 0.31% | 7,607 |
| 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 |