FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
25.70
+0.06 (0.23%)
Sep 10, 2025, 1:15 PM - Market open
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.68 | 25.74 | 25.68 | 25.73 | - | 0.34% | 1,724 |
| Sep 9, 2025 | 25.67 | 25.67 | 25.61 | 25.64 | 25.64 | -0.08% | 113,012 |
| Sep 8, 2025 | 25.69 | 25.69 | 25.61 | 25.66 | 25.66 | 0.18% | 86,606 |
| Sep 5, 2025 | 25.69 | 25.69 | 25.56 | 25.62 | 25.62 | -0.04% | 115,471 |
| Sep 4, 2025 | 25.53 | 25.64 | 25.53 | 25.63 | 25.63 | 0.41% | 163,224 |
| Sep 3, 2025 | 25.53 | 25.55 | 25.49 | 25.52 | 25.52 | 0.24% | 76,263 |
| Sep 2, 2025 | 25.38 | 25.49 | 25.36 | 25.46 | 25.46 | -0.27% | 290,527 |
| Aug 29, 2025 | 25.61 | 25.61 | 25.52 | 25.53 | 25.53 | -0.35% | 70,267 |
| Aug 28, 2025 | 25.60 | 25.63 | 25.53 | 25.62 | 25.62 | 0.16% | 165,347 |
| Aug 27, 2025 | 25.50 | 25.59 | 25.50 | 25.58 | 25.58 | 0.24% | 89,052 |
| Aug 26, 2025 | 25.50 | 25.60 | 25.47 | 25.52 | 25.52 | 0.20% | 349,056 |
| Aug 25, 2025 | 25.49 | 25.55 | 25.47 | 25.47 | 25.47 | -0.24% | 149,886 |
| Aug 22, 2025 | 25.38 | 25.57 | 25.38 | 25.53 | 25.53 | 0.63% | 210,968 |
| Aug 21, 2025 | 25.39 | 25.41 | 25.34 | 25.37 | 25.37 | -0.18% | 101,052 |
| Aug 20, 2025 | 25.40 | 25.44 | 25.32 | 25.42 | 25.42 | -0.10% | 575,734 |
| Aug 19, 2025 | 25.46 | 25.48 | 25.40 | 25.44 | 25.44 | -0.24% | 65,447 |
| Aug 18, 2025 | 25.48 | 25.51 | 25.45 | 25.50 | 25.50 | 0.12% | 163,939 |
| Aug 15, 2025 | 25.48 | 25.51 | 25.47 | 25.47 | 25.47 | -0.12% | 50,784 |
| Aug 14, 2025 | 25.48 | 25.51 | 25.45 | 25.50 | 25.50 | 0.12% | 76,302 |
| Aug 13, 2025 | 25.51 | 25.51 | 25.46 | 25.47 | 25.47 | - | 82,998 |
| Aug 12, 2025 | 25.40 | 25.47 | 25.37 | 25.47 | 25.47 | 0.43% | 152,818 |
| Aug 11, 2025 | 25.36 | 25.41 | 25.34 | 25.36 | 25.36 | -0.08% | 59,970 |
| Aug 8, 2025 | 25.34 | 25.39 | 25.32 | 25.38 | 25.38 | 0.48% | 54,890 |
| Aug 7, 2025 | 25.33 | 25.37 | 25.23 | 25.26 | 25.26 | -0.12% | 105,606 |
| Aug 6, 2025 | 25.20 | 25.31 | 25.20 | 25.29 | 25.29 | 0.40% | 92,783 |
| Aug 5, 2025 | 25.28 | 25.28 | 25.18 | 25.19 | 25.19 | -0.32% | 64,053 |
| Aug 4, 2025 | 25.18 | 25.27 | 25.13 | 25.27 | 25.27 | 0.72% | 64,070 |
| Aug 1, 2025 | 25.12 | 25.12 | 25.00 | 25.09 | 25.09 | -0.59% | 100,505 |
| Jul 31, 2025 | 25.38 | 25.38 | 25.23 | 25.24 | 25.24 | -0.10% | 47,578 |
| Jul 30, 2025 | 25.32 | 25.35 | 25.22 | 25.27 | 25.27 | -0.18% | 2,307,513 |
| Jul 29, 2025 | 25.41 | 25.41 | 25.28 | 25.31 | 25.31 | -0.16% | 99,286 |
| Jul 28, 2025 | 25.35 | 25.35 | 25.31 | 25.35 | 25.35 | 0.04% | 217,517 |
| Jul 25, 2025 | 25.37 | 25.37 | 25.27 | 25.34 | 25.34 | 0.04% | 399,549 |
| Jul 24, 2025 | 25.27 | 25.39 | 25.24 | 25.33 | 25.33 | 0.28% | 620,571 |
| Jul 23, 2025 | 25.22 | 25.27 | 25.16 | 25.26 | 25.26 | 0.38% | 53,609 |
| Jul 22, 2025 | 25.13 | 25.19 | 25.10 | 25.17 | 25.17 | 0.06% | 36,537 |
| Jul 21, 2025 | 25.17 | 25.20 | 25.13 | 25.15 | 25.15 | 0.04% | 30,929 |
| Jul 18, 2025 | 25.16 | 25.16 | 25.09 | 25.14 | 25.14 | 0.04% | 247,438 |
| Jul 17, 2025 | 25.09 | 25.15 | 25.05 | 25.13 | 25.13 | 0.24% | 52,465 |
| Jul 16, 2025 | 25.02 | 25.08 | 24.93 | 25.07 | 25.07 | 0.32% | 74,855 |
| Jul 15, 2025 | 25.08 | 25.09 | 24.99 | 24.99 | 24.99 | -0.24% | 67,298 |
| Jul 14, 2025 | 25.03 | 25.08 | 25.01 | 25.05 | 25.05 | 0.04% | 346,694 |
| Jul 11, 2025 | 25.05 | 25.09 | 24.98 | 25.04 | 25.04 | -0.16% | 255,155 |
| Jul 10, 2025 | 25.08 | 25.15 | 25.00 | 25.08 | 25.08 | 0.08% | 90,725 |
| Jul 9, 2025 | 25.06 | 25.09 | 24.97 | 25.06 | 25.06 | 0.36% | 53,135 |
| Jul 8, 2025 | 24.99 | 25.02 | 24.91 | 24.97 | 24.97 | -0.08% | 72,002 |
| Jul 7, 2025 | 25.03 | 25.03 | 24.89 | 24.99 | 24.99 | -0.24% | 53,975 |
| Jul 3, 2025 | 25.01 | 25.07 | 25.01 | 25.05 | 25.05 | 0.32% | 70,630 |
| Jul 2, 2025 | 24.87 | 24.97 | 24.86 | 24.97 | 24.97 | 0.20% | 55,406 |
| Jul 1, 2025 | 24.90 | 24.95 | 24.85 | 24.92 | 24.92 | -0.04% | 111,578 |