FT Vest Laddered International Moderate Buffer ETF (BUFY)
BATS: BUFY · Real-Time Price · USD
19.12
-0.05 (-0.23%)
Dec 17, 2024, 4:00 PM EST - Market closed
BUFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.74 | 18.85 | 18.74 | 18.78 | 18.78 | -0.06% | 2,797 |
| Dec 19, 2024 | 18.89 | 18.89 | 18.79 | 18.79 | 18.79 | -0.19% | 6,849 |
| Dec 18, 2024 | 19.11 | 19.12 | 18.82 | 18.83 | 18.83 | -1.50% | 9,540 |
| Dec 17, 2024 | 19.16 | 19.16 | 19.12 | 19.12 | 19.12 | -0.23% | 1,943 |
| Dec 16, 2024 | 19.16 | 19.18 | 19.16 | 19.16 | 19.16 | -0.20% | 1,033 |
| Dec 13, 2024 | 19.23 | 19.24 | 19.20 | 19.20 | 19.20 | -0.26% | 6,644 |
| Dec 12, 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -0.47% | 5,579 |
| Dec 11, 2024 | 19.37 | 19.37 | 19.30 | 19.34 | 19.34 | 0.24% | 10,347 |
| Dec 10, 2024 | 19.32 | 19.35 | 19.30 | 19.30 | 19.30 | -0.62% | 4,800 |
| Dec 9, 2024 | 19.46 | 19.47 | 19.42 | 19.42 | 19.42 | 0.08% | 1,285 |
| Dec 6, 2024 | 19.46 | 19.46 | 19.37 | 19.40 | 19.40 | - | 9,033 |
| Dec 5, 2024 | 19.44 | 19.44 | 19.40 | 19.40 | 19.40 | 0.31% | 3,284 |
| Dec 4, 2024 | 19.38 | 19.38 | 19.34 | 19.34 | 19.34 | 0.06% | 6,144 |
| Dec 3, 2024 | 19.36 | 19.36 | 19.33 | 19.33 | 19.33 | 0.38% | 4,308 |
| Dec 2, 2024 | 19.25 | 19.26 | 19.25 | 19.26 | 19.26 | 0.18% | 200 |
| Nov 29, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 0.77% | 2,349 |
| Nov 27, 2024 | 19.09 | 19.09 | 19.07 | 19.07 | 19.07 | 0.36% | 737 |
| Nov 26, 2024 | 19.00 | 19.02 | 18.99 | 19.01 | 19.01 | -0.34% | 1,955 |
| Nov 25, 2024 | 19.08 | 19.10 | 19.05 | 19.07 | 19.07 | 0.28% | 4,998 |
| Nov 22, 2024 | 18.93 | 19.02 | 18.93 | 19.02 | 19.02 | 0.23% | 5,719 |
| Nov 21, 2024 | 18.93 | 18.99 | 18.93 | 18.97 | 18.97 | 0.06% | 1,876 |
| Nov 20, 2024 | 18.93 | 18.96 | 18.91 | 18.96 | 18.96 | -0.22% | 2,742 |
| Nov 19, 2024 | 19.00 | 19.04 | 18.94 | 19.00 | 19.00 | -0.10% | 11,848 |
| Nov 18, 2024 | 19.04 | 19.06 | 19.00 | 19.02 | 19.02 | 0.21% | 5,520 |
| Nov 15, 2024 | 18.97 | 18.99 | 18.97 | 18.98 | 18.98 | -0.21% | 11,348 |
| Nov 14, 2024 | 19.12 | 19.12 | 19.02 | 19.02 | 19.02 | 0.01% | 8,225 |
| Nov 13, 2024 | 19.01 | 19.06 | 19.01 | 19.02 | 19.02 | -0.38% | 13,226 |
| Nov 12, 2024 | 19.22 | 19.22 | 19.08 | 19.09 | 19.09 | -1.32% | 6,216 |
| Nov 11, 2024 | 19.35 | 19.36 | 19.34 | 19.35 | 19.35 | 0.18% | 13,258 |
| Nov 8, 2024 | 19.35 | 19.35 | 19.27 | 19.31 | 19.31 | -0.91% | 5,173 |
| Nov 7, 2024 | 19.49 | 19.51 | 19.45 | 19.49 | 19.49 | 0.96% | 7,968 |
| Nov 6, 2024 | 19.42 | 19.42 | 19.25 | 19.30 | 19.30 | -1.12% | 4,473 |
| Nov 5, 2024 | 19.53 | 19.53 | 19.52 | 19.52 | 19.52 | 0.67% | 1,918 |
| Nov 4, 2024 | 19.46 | 19.46 | 19.38 | 19.39 | 19.39 | 0.02% | 5,554 |
| Nov 1, 2024 | 19.46 | 19.47 | 19.39 | 19.39 | 19.39 | 0.18% | 7,498 |
| Oct 31, 2024 | 19.35 | 19.36 | 19.35 | 19.36 | 19.36 | -0.37% | 110 |
| Oct 30, 2024 | 19.44 | 19.48 | 19.43 | 19.43 | 19.43 | -0.44% | 4,495 |
| Oct 29, 2024 | 19.53 | 19.54 | 19.51 | 19.51 | 19.51 | -0.40% | 12,339 |
| Oct 28, 2024 | 19.54 | 19.61 | 19.54 | 19.59 | 19.59 | 0.62% | 48,584 |
| Oct 25, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 19.47 | -0.20% | 1,870 |
| Oct 24, 2024 | 19.53 | 19.53 | 19.51 | 19.51 | 19.51 | 0.36% | 2,236 |
| Oct 23, 2024 | 19.48 | 19.48 | 19.41 | 19.44 | 19.44 | -0.71% | 2,307 |
| Oct 22, 2024 | 19.58 | 19.59 | 19.57 | 19.58 | 19.58 | -0.32% | 1,786 |
| Oct 21, 2024 | 19.71 | 19.71 | 19.64 | 19.64 | 19.64 | -0.85% | 2,915 |
| Oct 18, 2024 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | 0.47% | 303 |
| Oct 17, 2024 | 19.76 | 19.76 | 19.72 | 19.72 | 19.72 | 0.04% | 2,669 |
| Oct 16, 2024 | 19.72 | 19.72 | 19.71 | 19.71 | 19.71 | 0.15% | 575 |
| Oct 15, 2024 | 19.87 | 19.87 | 19.66 | 19.68 | 19.68 | -1.30% | 2,856 |
| Oct 14, 2024 | 19.91 | 19.94 | 19.87 | 19.94 | 19.94 | 0.35% | 7,796 |
| Oct 11, 2024 | 19.89 | 19.89 | 19.87 | 19.87 | 19.87 | 0.38% | 6,825 |
| Oct 10, 2024 | 19.80 | 19.80 | 19.78 | 19.80 | 19.80 | -0.10% | 1,214 |
| Oct 9, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.02% | 10 |
| Oct 8, 2024 | 19.82 | 19.82 | 19.81 | 19.81 | 19.81 | -0.13% | 308 |
| Oct 7, 2024 | 19.81 | 19.84 | 19.81 | 19.84 | 19.84 | -0.58% | 2,019 |
| Oct 4, 2024 | 19.88 | 19.95 | 19.86 | 19.95 | 19.95 | 0.35% | 6,307 |
| Oct 3, 2024 | 19.79 | 19.88 | 19.79 | 19.88 | 19.88 | -0.60% | 16,573 |
| Oct 2, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.08% | 7,436 |
| Oct 1, 2024 | 20.14 | 20.14 | 19.99 | 19.99 | 19.99 | -0.57% | 43,104 |
| Sep 30, 2024 | 20.12 | 20.12 | 20.05 | 20.10 | 20.10 | -0.25% | 278,872 |
| Sep 27, 2024 | 20.22 | 20.24 | 20.15 | 20.15 | 20.15 | -0.34% | 4,649 |