FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
20.99
+0.06 (0.29%)
Oct 27, 2025, 4:00 PM EDT - Market closed
BUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 20.99 | 20.99 | 20.97 | 20.99 | 20.99 | 0.26% | 5,619 |
| Oct 24, 2025 | 20.96 | 20.96 | 20.94 | 20.94 | 20.94 | 0.24% | 293 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.89 | 0.21% | 1,166 |
| Oct 22, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | -0.23% | 2,466 |
| Oct 21, 2025 | 20.89 | 20.91 | 20.87 | 20.89 | 20.89 | 0.04% | 2,835 |
| Oct 20, 2025 | 20.89 | 20.90 | 20.88 | 20.88 | 20.88 | 0.38% | 2,533 |
| Oct 17, 2025 | 20.78 | 20.80 | 20.78 | 20.80 | 20.80 | 0.31% | 551 |
| Oct 16, 2025 | 20.77 | 20.78 | 20.74 | 20.74 | 20.74 | -0.28% | 4,011 |
| Oct 15, 2025 | 20.82 | 20.83 | 20.78 | 20.79 | 20.79 | 0.09% | 1,909 |
| Oct 14, 2025 | 20.74 | 20.80 | 20.74 | 20.77 | 20.77 | -0.12% | 5,140 |
| Oct 13, 2025 | 20.82 | 20.82 | 20.80 | 20.80 | 20.80 | 0.45% | 13,352 |
| Oct 10, 2025 | 20.86 | 20.87 | 20.71 | 20.71 | 20.71 | -0.64% | 8,152 |
| Oct 9, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | - | 11,054 |
| Oct 8, 2025 | 20.85 | 20.86 | 20.84 | 20.84 | 20.84 | 0.10% | 16,400 |
| Oct 7, 2025 | 20.84 | 20.84 | 20.82 | 20.82 | 20.82 | -0.12% | 8,075 |
| Oct 6, 2025 | 20.84 | 20.86 | 20.83 | 20.85 | 20.85 | 0.02% | 19,201 |
| Oct 3, 2025 | 20.84 | 21.04 | 20.83 | 20.84 | 20.84 | 0.12% | 22,162 |
| Oct 2, 2025 | 20.81 | 20.84 | 20.80 | 20.81 | 20.81 | -0.03% | 26,346 |
| Oct 1, 2025 | 20.80 | 20.84 | 20.80 | 20.82 | 20.82 | - | 7,368 |
| Sep 30, 2025 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | 0.14% | 340 |
| Sep 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% | 1,125 |
| Sep 26, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% | 144 |
| Sep 25, 2025 | 20.73 | 20.74 | 20.73 | 20.74 | 20.74 | -0.07% | 469 |
| Sep 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.01% | 24 |
| Sep 23, 2025 | 20.78 | 20.78 | 20.75 | 20.75 | 20.75 | -0.14% | 213 |
| Sep 22, 2025 | 20.78 | 20.80 | 20.78 | 20.78 | 20.78 | 0.03% | 1,442 |
| Sep 19, 2025 | 20.77 | 20.78 | 20.77 | 20.78 | 20.78 | 0.10% | 1,214 |
| Sep 18, 2025 | 20.77 | 20.77 | 20.76 | 20.76 | 20.76 | 0.07% | 507 |
| Sep 17, 2025 | 20.72 | 20.74 | 20.72 | 20.74 | 20.74 | 0.02% | 236 |
| Sep 16, 2025 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | -0.11% | 2,000 |
| Sep 15, 2025 | 20.75 | 20.76 | 20.74 | 20.76 | 20.76 | 0.12% | 5,766 |
| Sep 12, 2025 | 20.76 | 20.76 | 20.74 | 20.74 | 20.74 | - | 348 |
| Sep 11, 2025 | 20.74 | 20.76 | 20.74 | 20.74 | 20.74 | 0.22% | 436 |
| Sep 10, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.69 | 0.02% | 261 |
| Sep 9, 2025 | 20.68 | 20.69 | 20.67 | 20.69 | 20.69 | 0.07% | 1,814 |
| Sep 8, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | 20.67 | 0.12% | 1,192 |
| Sep 5, 2025 | 20.65 | 20.65 | 20.63 | 20.65 | 20.65 | -0.02% | 1,314 |
| Sep 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.22% | 102 |
| Sep 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.07% | 312 |
| Sep 2, 2025 | 20.57 | 20.59 | 20.55 | 20.59 | 20.59 | -0.07% | 2,864 |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.13% | 241 |
| Aug 28, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.09% | 16 |
| Aug 27, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.61 | 0.08% | 517 |
| Aug 26, 2025 | 20.59 | 20.60 | 20.58 | 20.60 | 20.60 | -0.02% | 3,600 |
| Aug 25, 2025 | 20.61 | 20.62 | 20.59 | 20.60 | 20.60 | - | 6,713 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.53% | 68 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.49 | 20.49 | 20.49 | -0.14% | 3,185 |
| Aug 20, 2025 | 20.49 | 20.52 | 20.49 | 20.52 | 20.52 | -0.04% | 1,747 |
| Aug 19, 2025 | 20.54 | 20.54 | 20.53 | 20.53 | 20.53 | -0.25% | 148 |
| Aug 18, 2025 | 20.57 | 20.58 | 20.57 | 20.58 | 20.58 | 0.15% | 1,588 |