FT Vest Laddered International Moderate Buffer ETF (BUFY)
BATS: BUFY · Real-Time Price · USD
20.36
+0.05 (0.26%)
At close: May 9, 2025, 4:00 PM
20.36
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
BUFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |