FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
25.07
+0.08 (0.32%)
At close: Jul 16, 2025, 4:00 PM
25.07
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.02 | 25.08 | 24.98 | 25.04 | - | 0.19% | 23,422 |
| 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 |
| Jun 30, 2025 | 24.92 | 24.93 | 24.86 | 24.93 | 24.93 | 0.20% | 68,061 |
| Jun 27, 2025 | 24.84 | 24.89 | 24.79 | 24.88 | 24.88 | 0.28% | 47,526 |
| Jun 26, 2025 | 24.75 | 24.82 | 24.75 | 24.81 | 24.81 | 0.36% | 50,382 |
| Jun 25, 2025 | 24.74 | 24.74 | 24.67 | 24.72 | 24.72 | 0.04% | 114,008 |
| Jun 24, 2025 | 24.68 | 24.73 | 24.62 | 24.71 | 24.71 | 0.61% | 105,894 |
| Jun 23, 2025 | 24.40 | 24.58 | 24.38 | 24.56 | 24.56 | 0.53% | 452,971 |
| Jun 20, 2025 | 24.52 | 24.52 | 24.38 | 24.43 | 24.43 | -0.08% | 204,891 |
| Jun 18, 2025 | 24.47 | 24.53 | 24.43 | 24.45 | 24.45 | 0.04% | 60,307 |
| Jun 17, 2025 | 24.51 | 24.54 | 24.42 | 24.44 | 24.44 | -0.49% | 169,408 |
| Jun 16, 2025 | 24.51 | 24.62 | 24.51 | 24.56 | 24.56 | 0.74% | 99,784 |
| Jun 13, 2025 | 24.42 | 24.53 | 24.38 | 24.38 | 24.38 | -0.69% | 226,044 |
| Jun 12, 2025 | 24.46 | 24.59 | 24.46 | 24.55 | 24.55 | 0.04% | 141,798 |
| Jun 11, 2025 | 24.59 | 24.62 | 24.50 | 24.54 | 24.54 | 0.04% | 77,596 |
| Jun 10, 2025 | 24.47 | 24.57 | 24.47 | 24.53 | 24.53 | 0.29% | 151,181 |
| Jun 9, 2025 | 24.50 | 24.54 | 24.43 | 24.46 | 24.46 | -0.14% | 488,802 |
| Jun 6, 2025 | 24.47 | 24.54 | 24.43 | 24.50 | 24.50 | 0.64% | 216,070 |
| Jun 5, 2025 | 24.46 | 24.47 | 24.31 | 24.34 | 24.34 | -0.29% | 70,776 |
| Jun 4, 2025 | 24.43 | 24.45 | 24.38 | 24.41 | 24.41 | 0.04% | 63,084 |
| Jun 3, 2025 | 24.34 | 24.43 | 24.32 | 24.40 | 24.40 | 0.45% | 69,803 |
| Jun 2, 2025 | 24.23 | 24.33 | 24.15 | 24.29 | 24.29 | 0.12% | 71,914 |
| May 30, 2025 | 24.19 | 24.28 | 24.10 | 24.26 | 24.26 | 0.04% | 90,782 |
| May 29, 2025 | 24.32 | 24.32 | 24.17 | 24.25 | 24.25 | 0.37% | 65,849 |
| May 28, 2025 | 24.24 | 24.29 | 24.16 | 24.16 | 24.16 | -0.45% | 45,200 |
| May 27, 2025 | 24.16 | 24.27 | 24.13 | 24.27 | 24.27 | 1.34% | 124,332 |
| May 23, 2025 | 23.93 | 24.04 | 23.91 | 23.95 | 23.95 | -0.54% | 43,597 |
| May 22, 2025 | 24.10 | 24.16 | 24.02 | 24.08 | 24.08 | 0.12% | 130,290 |
| May 21, 2025 | 24.17 | 24.30 | 24.05 | 24.05 | 24.05 | -1.00% | 47,053 |
| May 20, 2025 | 24.31 | 24.33 | 24.24 | 24.29 | 24.29 | -0.15% | 65,957 |
| May 19, 2025 | 24.22 | 24.35 | 24.17 | 24.33 | 24.33 | 0.12% | 70,339 |
| May 16, 2025 | 24.28 | 24.35 | 24.18 | 24.30 | 24.30 | 0.25% | 62,481 |
| May 15, 2025 | 24.12 | 24.25 | 24.10 | 24.24 | 24.24 | 0.29% | 42,536 |
| May 14, 2025 | 24.18 | 24.20 | 24.11 | 24.17 | 24.17 | 0.04% | 79,946 |
| May 13, 2025 | 24.11 | 24.21 | 24.09 | 24.16 | 24.16 | 0.75% | 52,154 |
| May 12, 2025 | 23.97 | 24.05 | 23.90 | 23.98 | 23.98 | 1.61% | 132,674 |
| May 9, 2025 | 23.61 | 23.67 | 23.56 | 23.60 | 23.60 | -0.04% | 49,308 |
| May 8, 2025 | 23.62 | 23.75 | 23.56 | 23.61 | 23.61 | 0.30% | 47,015 |
| May 7, 2025 | 23.50 | 23.54 | 23.40 | 23.54 | 23.54 | 0.56% | 112,825 |
| May 6, 2025 | 23.44 | 23.55 | 23.41 | 23.41 | 23.41 | -0.55% | 256,832 |
| May 5, 2025 | 23.53 | 23.67 | 23.51 | 23.54 | 23.54 | -0.51% | 95,765 |