FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
22.02
-0.13 (-0.59%)
Jun 5, 2026, 4:00 PM EDT - Market closed
BUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.13 | 22.13 | 22.02 | 22.02 | 22.02 | -0.59% | 757 |
| Jun 4, 2026 | 22.14 | 22.15 | 22.12 | 22.15 | 22.15 | 0.16% | 4,643 |
| Jun 3, 2026 | 22.14 | 22.14 | 22.09 | 22.12 | 22.12 | -0.05% | 1,628 |
| Jun 2, 2026 | 22.14 | 22.14 | 22.13 | 22.13 | 22.13 | -0.02% | 114 |
| Jun 1, 2026 | 22.15 | 22.16 | 22.11 | 22.13 | 22.13 | 0.07% | 1,755 |
| May 29, 2026 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | -0.02% | 10,952 |
| May 28, 2026 | 22.11 | 22.12 | 22.09 | 22.12 | 22.12 | 0.23% | 6,803 |
| May 27, 2026 | 22.07 | 22.10 | 22.07 | 22.07 | 22.07 | - | 3,013 |
| May 26, 2026 | 22.10 | 22.10 | 22.04 | 22.07 | 22.07 | 0.14% | 3,021 |
| May 22, 2026 | 22.06 | 22.07 | 22.01 | 22.04 | 22.04 | 0.14% | 6,631 |
| May 21, 2026 | 22.00 | 22.02 | 22.00 | 22.01 | 22.01 | 0.09% | 428 |
| May 20, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 0.16% | 244 |
| May 19, 2026 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | -0.05% | 1,611 |
| May 18, 2026 | 22.01 | 22.01 | 21.97 | 21.97 | 21.97 | - | 342 |
| May 15, 2026 | 21.99 | 21.99 | 21.95 | 21.97 | 21.97 | -0.11% | 1,074 |
| May 14, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 0.11% | 2,130 |
| May 13, 2026 | 21.96 | 21.98 | 21.95 | 21.97 | 21.97 | 0.14% | 12,216 |
| May 12, 2026 | 21.97 | 21.97 | 21.93 | 21.94 | 21.94 | -0.07% | 3,045 |
| May 11, 2026 | 21.96 | 21.99 | 21.95 | 21.95 | 21.95 | 0.02% | 4,308 |
| May 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.09% | 137 |
| May 7, 2026 | 22.07 | 22.07 | 21.93 | 21.93 | 21.93 | 0.05% | 1,536 |
| May 6, 2026 | 21.93 | 21.94 | 21.91 | 21.92 | 21.92 | 0.18% | 3,557 |
| May 5, 2026 | 21.87 | 21.90 | 21.87 | 21.88 | 21.88 | 0.25% | 8,455 |
| May 4, 2026 | 21.87 | 21.87 | 21.80 | 21.82 | 21.82 | -0.23% | 3,767 |
| May 1, 2026 | 21.84 | 21.89 | 21.84 | 21.87 | 21.87 | 0.16% | 26,143 |
| Apr 30, 2026 | 21.81 | 21.84 | 21.81 | 21.84 | 21.84 | 0.25% | 682 |
| Apr 29, 2026 | 21.81 | 21.81 | 21.78 | 21.78 | 21.78 | 0.05% | 111 |
| Apr 28, 2026 | 21.80 | 21.80 | 21.77 | 21.77 | 21.77 | -0.09% | 825 |
| Apr 27, 2026 | 21.81 | 21.81 | 21.79 | 21.79 | 21.79 | 0.07% | 9,782 |
| Apr 24, 2026 | 21.79 | 21.80 | 21.78 | 21.78 | 21.78 | 0.21% | 2,257 |
| Apr 23, 2026 | 21.78 | 21.79 | 21.73 | 21.73 | 21.73 | -0.09% | 40,928 |
| Apr 22, 2026 | 21.77 | 21.77 | 21.75 | 21.75 | 21.75 | 0.23% | 178 |
| Apr 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.14% | - |
| Apr 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.23% | - |
| Apr 17, 2026 | 21.78 | 21.78 | 21.75 | 21.78 | 21.78 | 0.44% | 1,468 |
| Apr 16, 2026 | 21.70 | 21.71 | 21.68 | 21.69 | 21.69 | 0.05% | 3,102 |
| Apr 15, 2026 | 21.68 | 21.69 | 21.68 | 21.68 | 21.68 | 0.12% | 373 |
| Apr 14, 2026 | 21.67 | 21.67 | 21.65 | 21.65 | 21.65 | 0.37% | 1,192 |
| Apr 13, 2026 | 21.53 | 21.60 | 21.52 | 21.57 | 21.57 | 0.21% | 3,304 |
| Apr 10, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.05% | - |
| Apr 9, 2026 | 21.54 | 21.54 | 21.52 | 21.52 | 21.52 | 0.12% | 553 |
| Apr 8, 2026 | 21.59 | 21.59 | 21.44 | 21.49 | 21.49 | 1.20% | 6,225 |
| Apr 7, 2026 | 21.24 | 21.24 | 21.20 | 21.24 | 21.23 | -0.05% | 5,475 |
| Apr 6, 2026 | 21.25 | 21.27 | 21.25 | 21.25 | 21.25 | 0.21% | 2,035 |
| Apr 2, 2026 | 21.23 | 21.23 | 21.17 | 21.20 | 21.20 | 0.08% | 1,900 |
| Apr 1, 2026 | 21.25 | 21.25 | 21.15 | 21.19 | 21.18 | 0.39% | 60,843 |
| Mar 31, 2026 | 21.08 | 21.13 | 21.08 | 21.10 | 21.10 | 1.41% | 3,211 |
| Mar 30, 2026 | 20.88 | 20.88 | 20.81 | 20.81 | 20.81 | -0.16% | 4,596 |
| Mar 27, 2026 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | -0.87% | 424 |
| Mar 26, 2026 | 21.09 | 21.09 | 21.03 | 21.03 | 21.03 | -0.66% | 219 |