Skip to main content
/
FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
24.55
+0.01 (0.04%)
Jun 12, 2025, 4:00 PM - Market closed

BUFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202524.4624.5924.4624.5524.550.04%141,798
Jun 11, 202524.5924.6224.5024.5424.540.04%77,596
Jun 10, 202524.4724.5724.4724.5324.530.29%151,181
Jun 9, 202524.5024.5424.4324.4624.46-0.14%488,802
Jun 6, 202524.4724.5424.4324.5024.500.64%216,070
Jun 5, 202524.4624.4724.3124.3424.34-0.29%70,776
Jun 4, 202524.4324.4524.3824.4124.410.04%63,084
Jun 3, 202524.3424.4324.3224.4024.400.45%69,803
Jun 2, 202524.2324.3324.1524.2924.290.12%71,914
May 30, 202524.1924.2824.1024.2624.260.04%90,782
May 29, 202524.3224.3224.1724.2524.250.37%65,849
May 28, 202524.2424.2924.1624.1624.16-0.45%45,200
May 27, 202524.1624.2724.1324.2724.271.34%124,332
May 23, 202523.9324.0423.9123.9523.95-0.54%43,597
May 22, 202524.1024.1624.0224.0824.080.12%130,290
May 21, 202524.1724.3024.0524.0524.05-1.00%47,053
May 20, 202524.3124.3324.2424.2924.29-0.15%65,957
May 19, 202524.2224.3524.1724.3324.330.12%70,339
May 16, 202524.2824.3524.1824.3024.300.25%62,481
May 15, 202524.1224.2524.1024.2424.240.29%42,536
May 14, 202524.1824.2024.1124.1724.170.04%79,946
May 13, 202524.1124.2124.0924.1624.160.75%52,154
May 12, 202523.9724.0523.9023.9823.981.61%132,674
May 9, 202523.6123.6723.5623.6023.60-0.04%49,308
May 8, 202523.6223.7523.5623.6123.610.30%47,015
May 7, 202523.5023.5423.4023.5423.540.56%112,825
May 6, 202523.4423.5523.4123.4123.41-0.55%256,832
May 5, 202523.5323.6723.5123.5423.54-0.51%95,765
May 2, 202523.6223.6923.5623.6623.660.85%65,381
May 1, 202523.5123.5823.4623.4623.460.39%129,222
Apr 30, 202523.2023.3723.0623.3723.37-61,583
Apr 29, 202523.1923.3823.1923.3723.370.39%51,688
Apr 28, 202523.3023.3223.1423.2823.280.17%566,440
Apr 25, 202523.1423.2923.1323.2423.240.26%91,581
Apr 24, 202522.9523.2022.9523.1823.181.09%45,116
Apr 23, 202522.9823.1022.8822.9322.930.88%73,724
Apr 22, 202522.5822.7722.5622.7322.731.47%173,744
Apr 21, 202522.4822.5422.2822.4022.40-1.37%118,370
Apr 17, 202522.7622.8322.6322.7122.710.31%67,224
Apr 16, 202522.7722.9122.5422.6422.64-1.52%70,753
Apr 15, 202523.0323.1122.9422.9922.99-0.13%68,217
Apr 14, 202523.1223.1222.9023.0223.020.79%63,133
Apr 11, 202522.6022.9022.5422.8422.840.88%73,006
Apr 10, 202522.8622.8622.3122.6422.64-1.82%134,264
Apr 9, 202521.8523.1821.8523.0623.064.91%221,262
Apr 8, 202522.6622.6921.8021.9821.98-0.95%102,338
Apr 7, 202521.8422.5821.6522.1922.19-0.09%482,187
Apr 4, 202522.6522.6522.2022.2122.21-3.48%100,245
Apr 3, 202523.2623.2722.9923.0123.01-2.62%86,664
Apr 2, 202523.4323.7223.4323.6323.630.25%56,258