FT Vest Laddered International Moderate Buffer ETF (BUFY)
BATS: BUFY · Real-Time Price · USD
19.88
-0.10 (-0.50%)
Mar 28, 2025, 4:00 PM EST - Market closed
BUFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.90 | 19.90 | 19.84 | 19.88 | 19.88 | -0.50% | 27,491 |
| Mar 27, 2025 | 19.96 | 19.99 | 19.94 | 19.98 | 19.98 | 0.10% | 18,364 |
| Mar 26, 2025 | 20.03 | 20.04 | 19.91 | 19.96 | 19.96 | -0.80% | 15,386 |
| Mar 25, 2025 | 20.10 | 20.12 | 20.06 | 20.12 | 20.12 | 0.45% | 51,653 |
| Mar 24, 2025 | 20.05 | 20.05 | 19.96 | 20.03 | 20.03 | 0.05% | 37,814 |
| Mar 21, 2025 | 20.02 | 20.03 | 19.99 | 20.02 | 20.02 | -0.40% | 13,126 |
| Mar 20, 2025 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | -0.54% | 18,206 |
| Mar 19, 2025 | 20.15 | 20.25 | 20.12 | 20.21 | 20.21 | 0.29% | 4,463 |
| Mar 18, 2025 | 20.11 | 20.19 | 20.11 | 20.15 | 20.15 | -0.03% | 6,442 |
| Mar 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.68% | 50 |
| Mar 14, 2025 | 20.00 | 20.02 | 20.00 | 20.02 | 20.02 | 1.21% | 6,811 |
| Mar 13, 2025 | 19.79 | 19.80 | 19.74 | 19.78 | 19.78 | -0.45% | 4,293 |
| Mar 12, 2025 | 19.85 | 19.87 | 19.81 | 19.87 | 19.87 | 0.40% | 1,395 |
| Mar 11, 2025 | 19.83 | 19.83 | 19.68 | 19.79 | 19.79 | -0.25% | 5,658 |
| Mar 10, 2025 | 19.87 | 19.87 | 19.72 | 19.84 | 19.84 | -1.59% | 14,075 |
| Mar 7, 2025 | 19.97 | 20.16 | 19.97 | 20.16 | 20.16 | 0.60% | 10,804 |
| Mar 6, 2025 | 20.11 | 20.14 | 20.00 | 20.04 | 20.04 | -0.55% | 29,771 |
| Mar 5, 2025 | 20.04 | 20.16 | 20.04 | 20.15 | 20.15 | 1.57% | 7,619 |
| Mar 4, 2025 | 19.73 | 19.92 | 19.67 | 19.84 | 19.84 | -0.06% | 10,873 |
| Mar 3, 2025 | 19.90 | 19.96 | 19.77 | 19.85 | 19.85 | 0.81% | 6,056 |
| Feb 28, 2025 | 19.66 | 19.69 | 19.60 | 19.69 | 19.69 | 0.15% | 6,130 |
| Feb 27, 2025 | 19.76 | 19.76 | 19.65 | 19.66 | 19.66 | -0.81% | 3,950 |
| Feb 26, 2025 | 19.90 | 19.90 | 19.78 | 19.82 | 19.82 | 0.10% | 8,555 |
| Feb 25, 2025 | 19.77 | 19.80 | 19.72 | 19.80 | 19.80 | 0.71% | 9,867 |
| Feb 24, 2025 | 19.73 | 19.73 | 19.66 | 19.66 | 19.66 | -0.10% | 2,949 |
| Feb 21, 2025 | 19.75 | 19.75 | 19.66 | 19.68 | 19.68 | -0.35% | 5,281 |
| Feb 20, 2025 | 19.67 | 19.75 | 19.67 | 19.75 | 19.75 | 0.41% | 6,300 |
| Feb 19, 2025 | 19.71 | 19.71 | 19.63 | 19.67 | 19.67 | -0.81% | 5,148 |
| Feb 18, 2025 | 19.82 | 19.83 | 19.80 | 19.83 | 19.83 | 0.55% | 1,725 |
| Feb 14, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.72 | 0.16% | 1,734 |
| Feb 13, 2025 | 19.67 | 19.69 | 19.65 | 19.69 | 19.69 | 0.66% | 1,980 |
| Feb 12, 2025 | 19.40 | 19.56 | 19.40 | 19.56 | 19.56 | 0.26% | 4,545 |
| Feb 11, 2025 | 19.48 | 19.51 | 19.45 | 19.51 | 19.51 | 0.21% | 8,400 |
| Feb 10, 2025 | 19.42 | 19.47 | 19.42 | 19.47 | 19.47 | 0.41% | 4,961 |
| Feb 7, 2025 | 19.40 | 19.41 | 19.39 | 19.39 | 19.39 | -0.56% | 4,018 |
| Feb 6, 2025 | 19.49 | 19.50 | 19.47 | 19.50 | 19.50 | 0.31% | 6,375 |
| Feb 5, 2025 | 19.39 | 19.45 | 19.39 | 19.44 | 19.44 | 0.57% | 7,813 |
| Feb 4, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | 19.33 | 0.62% | 11,200 |
| Feb 3, 2025 | 19.17 | 19.22 | 19.17 | 19.21 | 19.21 | -0.67% | 4,391 |
| Jan 31, 2025 | 19.45 | 19.45 | 19.32 | 19.34 | 19.34 | -0.46% | 15,833 |
| Jan 30, 2025 | 19.40 | 19.48 | 19.39 | 19.43 | 19.43 | 0.67% | 8,730 |
| Jan 29, 2025 | 19.30 | 19.32 | 19.27 | 19.30 | 19.30 | 0.09% | 9,139 |
| Jan 28, 2025 | 19.35 | 19.35 | 19.23 | 19.28 | 19.28 | -0.24% | 1,192 |
| Jan 27, 2025 | 19.28 | 19.33 | 19.26 | 19.33 | 19.33 | 0.20% | 8,083 |
| Jan 24, 2025 | 19.32 | 19.32 | 19.28 | 19.29 | 19.29 | 0.27% | 1,641 |
| Jan 23, 2025 | 19.17 | 19.24 | 19.17 | 19.24 | 19.24 | 0.47% | 6,060 |
| Jan 22, 2025 | 19.16 | 19.18 | 19.15 | 19.15 | 19.15 | -0.21% | 4,453 |
| Jan 21, 2025 | 19.12 | 19.19 | 19.12 | 19.19 | 19.19 | 1.18% | 6,170 |
| Jan 17, 2025 | 18.99 | 18.99 | 18.97 | 18.97 | 18.97 | 0.23% | 1,428 |
| Jan 16, 2025 | 18.90 | 18.95 | 18.90 | 18.92 | 18.92 | 0.28% | 1,598 |