FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
21.34
0.00 (0.00%)
Jan 23, 2026, 4:00 PM EST - Market open
BUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.32 | 21.36 | 21.30 | 21.34 | 21.34 | 0.07% | 1,400 |
| Jan 22, 2026 | 21.35 | 21.35 | 21.32 | 21.32 | 21.32 | 0.16% | 4,450 |
| Jan 21, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.19% | 305 |
| Jan 20, 2026 | 21.21 | 21.25 | 21.21 | 21.25 | 21.25 | -0.49% | 833 |
| Jan 16, 2026 | 21.31 | 21.35 | 21.31 | 21.35 | 21.35 | 0.12% | 1,945 |
| Jan 15, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.02% | 4 |
| Jan 14, 2026 | 21.29 | 21.32 | 21.29 | 21.32 | 21.32 | -0.07% | 600 |
| Jan 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | 73 |
| Jan 12, 2026 | 21.32 | 21.35 | 21.32 | 21.34 | 21.34 | -0.05% | 605 |
| Jan 9, 2026 | 21.31 | 21.35 | 21.31 | 21.35 | 21.35 | 0.26% | 3,606 |
| Jan 8, 2026 | 21.30 | 21.30 | 21.29 | 21.29 | 21.29 | -0.02% | 348 |
| Jan 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.29 | -0.05% | 11 |
| Jan 6, 2026 | 21.31 | 21.32 | 21.31 | 21.31 | 21.31 | 0.12% | 635 |
| Jan 5, 2026 | 21.29 | 21.32 | 21.28 | 21.28 | 21.28 | 0.06% | 3,134 |
| Jan 2, 2026 | 21.25 | 21.27 | 21.25 | 21.27 | 21.27 | 0.10% | 365 |
| Dec 31, 2025 | 21.22 | 21.25 | 21.22 | 21.25 | 21.24 | -0.14% | 338 |
| Dec 30, 2025 | 21.27 | 21.28 | 21.26 | 21.28 | 21.27 | 0.09% | 1,960 |
| Dec 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.16% | 319 |
| Dec 26, 2025 | 21.28 | 21.29 | 21.28 | 21.29 | 21.29 | 0.05% | 349 |
| Dec 24, 2025 | 21.27 | 21.28 | 21.27 | 21.28 | 21.28 | 0.21% | 350 |
| Dec 23, 2025 | 21.25 | 21.25 | 21.22 | 21.24 | 21.24 | 0.07% | 2,477 |
| Dec 22, 2025 | 21.21 | 21.23 | 21.20 | 21.22 | 21.22 | 0.09% | 4,094 |
| Dec 19, 2025 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | 0.26% | 1,907 |
| Dec 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.12% | 3,184 |
| Dec 17, 2025 | 21.15 | 21.15 | 21.11 | 21.12 | 21.12 | -0.01% | 3,816 |
| Dec 16, 2025 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | -0.07% | 530 |
| Dec 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.04% | 121 |
| Dec 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.09% | 1,726 |
| Dec 11, 2025 | 21.16 | 21.19 | 21.16 | 21.17 | 21.17 | 0.09% | 24,899 |
| Dec 10, 2025 | 21.11 | 21.15 | 21.11 | 21.15 | 21.15 | 0.36% | 274 |
| Dec 9, 2025 | 21.13 | 21.14 | 21.07 | 21.07 | 21.07 | -0.21% | 3,055 |
| Dec 8, 2025 | 21.12 | 21.12 | 21.11 | 21.12 | 21.12 | - | 1,566 |
| Dec 5, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.11 | 0.12% | 3,754 |
| Dec 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.01% | - |
| Dec 3, 2025 | 21.11 | 21.13 | 21.09 | 21.09 | 21.09 | -0.06% | 2,336 |
| Dec 2, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 21.10 | 0.24% | 2,571 |
| Dec 1, 2025 | 21.07 | 21.08 | 21.05 | 21.05 | 21.05 | -0.09% | 3,399 |
| Nov 28, 2025 | 21.08 | 21.08 | 21.07 | 21.07 | 21.07 | 0.19% | 221 |
| Nov 26, 2025 | 21.06 | 21.06 | 21.03 | 21.03 | 21.03 | 0.20% | 388 |
| Nov 25, 2025 | 20.95 | 20.99 | 20.93 | 20.99 | 20.99 | 0.13% | 1,468 |
| Nov 24, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 0.68% | 2,265 |
| Nov 21, 2025 | 20.77 | 20.84 | 20.75 | 20.82 | 20.82 | 0.35% | 5,821 |
| Nov 20, 2025 | 20.95 | 20.96 | 20.75 | 20.75 | 20.75 | -0.38% | 572 |
| Nov 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | 0.03% | 248 |
| Nov 18, 2025 | 20.81 | 20.86 | 20.81 | 20.82 | 20.82 | -0.13% | 600 |
| Nov 17, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | -0.31% | 140 |
| Nov 14, 2025 | 20.93 | 20.93 | 20.91 | 20.91 | 20.91 | 0.10% | 177 |
| Nov 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.41% | - |
| Nov 12, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.97 | -0.12% | 300 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 0.17% | 843 |