FT Vest Laddered International Moderate Buffer ETF (BUFY)
BATS: BUFY · Real-Time Price · USD
20.95
+0.03 (0.15%)
Jun 6, 2025, 4:00 PM - Market closed
BUFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.97 | 20.97 | 20.93 | 20.95 | 20.95 | 0.15% | 64,166 |
| Jun 5, 2025 | 20.96 | 20.96 | 20.89 | 20.92 | 20.92 | 0.03% | 22,011 |
| Jun 4, 2025 | 20.92 | 20.96 | 20.91 | 20.91 | 20.91 | 0.33% | 7,837 |
| Jun 3, 2025 | 20.85 | 20.87 | 20.83 | 20.85 | 20.85 | -0.42% | 2,609 |
| Jun 2, 2025 | 20.83 | 20.93 | 20.83 | 20.93 | 20.93 | 0.58% | 24,152 |
| May 30, 2025 | 20.81 | 20.82 | 20.70 | 20.81 | 20.81 | 0.16% | 4,446 |
| May 29, 2025 | 20.82 | 20.82 | 20.76 | 20.78 | 20.78 | 0.27% | 2,119 |
| May 28, 2025 | 20.77 | 20.77 | 20.70 | 20.72 | 20.72 | -0.64% | 8,241 |
| May 27, 2025 | 20.89 | 20.89 | 20.85 | 20.86 | 20.86 | 0.88% | 5,507 |
| May 23, 2025 | 20.62 | 20.73 | 20.59 | 20.68 | 20.68 | 0.04% | 11,524 |
| May 22, 2025 | 20.61 | 20.73 | 20.61 | 20.67 | 20.67 | -0.25% | 7,275 |
| May 21, 2025 | 20.80 | 20.83 | 20.71 | 20.72 | 20.72 | -0.29% | 23,404 |
| May 20, 2025 | 20.73 | 20.78 | 20.73 | 20.78 | 20.78 | 0.29% | 9,269 |
| May 19, 2025 | 20.63 | 20.72 | 20.62 | 20.72 | 20.72 | 0.70% | 11,932 |
| May 16, 2025 | 20.53 | 20.58 | 20.51 | 20.58 | 20.58 | 0.07% | 3,814 |
| May 15, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.56 | 0.81% | 7,007 |
| May 14, 2025 | 20.46 | 20.47 | 20.40 | 20.40 | 20.40 | -0.34% | 7,971 |
| May 13, 2025 | 20.40 | 20.50 | 20.40 | 20.47 | 20.47 | 0.18% | 13,852 |
| May 12, 2025 | 20.44 | 20.45 | 20.34 | 20.43 | 20.43 | 0.34% | 13,319 |
| May 9, 2025 | 20.38 | 20.40 | 20.31 | 20.36 | 20.36 | 0.26% | 13,498 |
| May 8, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | -0.23% | 29,858 |
| May 7, 2025 | 20.38 | 20.40 | 20.30 | 20.35 | 20.35 | -0.28% | 27,096 |
| May 6, 2025 | 20.40 | 20.44 | 20.38 | 20.41 | 20.41 | -0.05% | 9,337 |
| May 5, 2025 | 20.46 | 20.46 | 20.38 | 20.42 | 20.42 | 0.05% | 8,210 |
| May 2, 2025 | 20.38 | 20.43 | 20.37 | 20.41 | 20.41 | 1.14% | 18,395 |
| May 1, 2025 | 20.21 | 20.24 | 20.15 | 20.18 | 20.18 | -0.20% | 16,518 |
| Apr 30, 2025 | 20.11 | 20.22 | 20.10 | 20.22 | 20.22 | -0.10% | 13,203 |
| Apr 29, 2025 | 20.24 | 20.26 | 20.21 | 20.24 | 20.24 | 0.20% | 15,715 |
| Apr 28, 2025 | 20.12 | 20.21 | 20.12 | 20.20 | 20.20 | 0.40% | 20,521 |
| Apr 25, 2025 | 20.05 | 20.12 | 20.05 | 20.12 | 20.12 | 0.25% | 5,498 |
| Apr 24, 2025 | 20.01 | 20.07 | 19.99 | 20.07 | 20.07 | 0.99% | 19,675 |
| Apr 23, 2025 | 20.01 | 20.01 | 19.87 | 19.87 | 19.87 | 0.07% | 15,778 |
| Apr 22, 2025 | 19.88 | 19.91 | 19.82 | 19.86 | 19.86 | 1.17% | 13,161 |
| Apr 21, 2025 | 19.68 | 19.68 | 19.55 | 19.63 | 19.63 | -0.12% | 20,264 |
| Apr 17, 2025 | 19.62 | 19.72 | 19.62 | 19.65 | 19.65 | 0.60% | 15,861 |
| Apr 16, 2025 | 19.63 | 19.64 | 19.54 | 19.54 | 19.54 | -0.20% | 7,524 |
| Apr 15, 2025 | 19.65 | 19.65 | 19.58 | 19.58 | 19.58 | 0.52% | 551 |
| Apr 14, 2025 | 19.43 | 19.56 | 19.43 | 19.47 | 19.47 | 0.65% | 2,081 |
| Apr 11, 2025 | 19.21 | 19.35 | 19.18 | 19.35 | 19.35 | 1.19% | 6,237 |
| Apr 10, 2025 | 19.09 | 19.15 | 18.93 | 19.12 | 19.12 | -0.78% | 11,827 |
| Apr 9, 2025 | 18.67 | 19.27 | 18.61 | 19.27 | 19.27 | 3.55% | 2,029 |
| Apr 8, 2025 | 18.93 | 18.93 | 18.52 | 18.61 | 18.61 | -0.11% | 7,063 |
| Apr 7, 2025 | 18.60 | 18.75 | 18.60 | 18.63 | 18.63 | -1.14% | 4,496 |
| Apr 4, 2025 | 19.03 | 19.09 | 18.80 | 18.85 | 18.85 | -3.66% | 7,634 |
| Apr 3, 2025 | 19.70 | 19.70 | 19.56 | 19.56 | 19.56 | -1.14% | 15,166 |
| Apr 2, 2025 | 19.72 | 19.79 | 19.72 | 19.79 | 19.79 | 0.03% | 958 |
| Apr 1, 2025 | 19.77 | 19.78 | 19.72 | 19.78 | 19.78 | 0.10% | 24,044 |
| Mar 31, 2025 | 19.70 | 19.77 | 19.66 | 19.76 | 19.76 | -0.60% | 14,302 |
| 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 |