FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
20.69
+0.01 (0.02%)
At close: Sep 10, 2025, 4:00 PM
20.69
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
BUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.67 | 20.71 | 20.67 | 20.72 | - | 0.17% | 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 |
| Aug 15, 2025 | 20.56 | 20.57 | 20.55 | 20.55 | 20.55 | -0.02% | 2,927 |
| Aug 14, 2025 | 20.59 | 20.63 | 20.54 | 20.55 | 20.55 | 0.02% | 5,222 |
| Aug 13, 2025 | 20.57 | 20.58 | 20.55 | 20.55 | 20.55 | 0.07% | 2,755 |
| Aug 12, 2025 | 20.55 | 20.56 | 20.53 | 20.54 | 20.54 | 0.17% | 13,143 |
| Aug 11, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 0.05% | 7,090 |
| Aug 8, 2025 | 20.50 | 20.52 | 20.48 | 20.49 | 20.49 | 0.25% | 9,050 |
| Aug 7, 2025 | 20.46 | 20.46 | 20.44 | 20.44 | 20.44 | -0.05% | 240 |
| Aug 6, 2025 | 20.40 | 20.47 | 20.40 | 20.45 | 20.45 | 0.22% | 4,300 |
| Aug 5, 2025 | 20.43 | 20.43 | 20.41 | 20.41 | 20.41 | -0.22% | 741 |
| Aug 4, 2025 | 20.43 | 20.45 | 20.43 | 20.45 | 20.45 | 0.60% | 5,735 |
| Aug 1, 2025 | 20.34 | 20.35 | 20.30 | 20.33 | 20.33 | -0.39% | 1,652 |
| Jul 31, 2025 | 20.44 | 20.46 | 20.41 | 20.41 | 20.41 | -0.07% | 4,100 |
| Jul 30, 2025 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | -0.13% | 223 |
| Jul 29, 2025 | 20.47 | 20.47 | 20.45 | 20.45 | 20.45 | - | 2,118 |
| Jul 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% | 1 |
| Jul 25, 2025 | 20.45 | 20.45 | 20.44 | 20.44 | 20.44 | 0.05% | 31,442 |
| Jul 24, 2025 | 20.44 | 20.44 | 20.43 | 20.43 | 20.43 | 0.10% | 87,545 |
| Jul 23, 2025 | 20.40 | 20.41 | 20.40 | 20.41 | 20.41 | 0.22% | 1,641 |
| Jul 22, 2025 | 20.38 | 20.39 | 20.37 | 20.37 | 20.37 | 0.04% | 11,239 |
| Jul 21, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | 0.06% | 309 |
| Jul 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% | - |
| Jul 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.17% | - |
| Jul 16, 2025 | 20.26 | 20.30 | 20.26 | 20.30 | 20.30 | 0.03% | 100 |
| Jul 15, 2025 | 20.32 | 20.33 | 20.29 | 20.29 | 20.29 | -0.18% | 4,003 |
| Jul 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.14% | 4,348 |
| Jul 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.04% | 223 |
| Jul 10, 2025 | 20.34 | 20.34 | 20.31 | 20.31 | 20.31 | 0.05% | 223 |
| Jul 9, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 20.30 | 0.22% | 500 |
| Jul 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 621 |
| Jul 7, 2025 | 20.26 | 20.27 | 20.26 | 20.26 | 20.26 | -0.15% | 621 |
| Jul 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.17% | 500 |
| Jul 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.12% | 500 |
| Jul 1, 2025 | 20.25 | 20.27 | 20.23 | 20.23 | 20.23 | -0.05% | 1,192 |