FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
26.59
+0.01 (0.04%)
Dec 26, 2025, 4:00 PM EST - Market closed
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.61 | 26.61 | 26.55 | 26.59 | 26.59 | 0.04% | 22,322 |
| Dec 24, 2025 | 26.55 | 26.59 | 26.54 | 26.58 | 26.58 | 0.11% | 50,218 |
| Dec 23, 2025 | 26.52 | 26.58 | 26.50 | 26.55 | 26.55 | 0.19% | 110,727 |
| Dec 22, 2025 | 26.46 | 26.54 | 26.46 | 26.50 | 26.50 | 0.15% | 115,488 |
| Dec 19, 2025 | 26.35 | 26.46 | 26.35 | 26.46 | 26.46 | 0.42% | 94,326 |
| Dec 18, 2025 | 26.36 | 26.41 | 26.33 | 26.35 | 26.35 | 0.27% | 174,047 |
| Dec 17, 2025 | 26.40 | 26.40 | 26.27 | 26.28 | 26.28 | -0.38% | 127,018 |
| Dec 16, 2025 | 26.37 | 26.40 | 26.32 | 26.38 | 26.38 | 0.08% | 191,207 |
| Dec 15, 2025 | 26.39 | 26.43 | 26.35 | 26.36 | 26.36 | -0.11% | 114,028 |
| Dec 12, 2025 | 26.44 | 26.45 | 26.32 | 26.39 | 26.39 | -0.26% | 108,199 |
| Dec 11, 2025 | 26.40 | 26.46 | 26.34 | 26.46 | 26.46 | 0.08% | 128,976 |
| Dec 10, 2025 | 26.36 | 26.47 | 26.33 | 26.44 | 26.44 | 0.30% | 150,055 |
| Dec 9, 2025 | 26.37 | 26.39 | 26.32 | 26.36 | 26.36 | - | 80,440 |
| Dec 8, 2025 | 26.41 | 26.41 | 26.31 | 26.36 | 26.36 | -0.04% | 263,447 |
| Dec 5, 2025 | 26.34 | 26.41 | 26.34 | 26.37 | 26.37 | 0.04% | 81,854 |
| Dec 4, 2025 | 26.37 | 26.37 | 26.30 | 26.36 | 26.36 | 0.04% | 173,719 |
| Dec 3, 2025 | 26.31 | 26.36 | 26.28 | 26.35 | 26.35 | 0.15% | 135,941 |
| Dec 2, 2025 | 26.32 | 26.34 | 26.28 | 26.31 | 26.31 | 0.11% | 178,812 |
| Dec 1, 2025 | 26.27 | 26.33 | 26.24 | 26.28 | 26.28 | -0.19% | 146,809 |
| Nov 28, 2025 | 26.29 | 26.33 | 26.26 | 26.33 | 26.33 | 0.23% | 39,151 |
| Nov 26, 2025 | 26.23 | 26.30 | 26.21 | 26.27 | 26.27 | 0.15% | 228,774 |
| Nov 25, 2025 | 26.09 | 26.25 | 26.01 | 26.23 | 26.23 | 0.50% | 182,227 |
| Nov 24, 2025 | 25.98 | 26.10 | 25.96 | 26.10 | 26.10 | 0.77% | 93,456 |
| Nov 21, 2025 | 25.84 | 26.00 | 25.75 | 25.90 | 25.90 | 0.50% | 570,006 |
| Nov 20, 2025 | 26.10 | 26.11 | 25.74 | 25.77 | 25.77 | -0.46% | 98,910 |
| Nov 19, 2025 | 25.91 | 25.98 | 25.86 | 25.89 | 25.89 | - | 290,822 |
| Nov 18, 2025 | 25.92 | 25.95 | 25.80 | 25.89 | 25.89 | -0.30% | 67,232 |
| Nov 17, 2025 | 26.05 | 26.10 | 25.91 | 25.97 | 25.97 | -0.25% | 94,201 |
| Nov 14, 2025 | 25.96 | 26.10 | 25.92 | 26.03 | 26.03 | - | 80,918 |
| Nov 13, 2025 | 26.16 | 26.16 | 26.01 | 26.03 | 26.03 | -0.53% | 401,850 |
| Nov 12, 2025 | 26.21 | 26.21 | 26.14 | 26.17 | 26.17 | 0.08% | 75,938 |
| Nov 11, 2025 | 26.11 | 26.19 | 26.11 | 26.15 | 26.15 | 0.04% | 203,708 |
| Nov 10, 2025 | 26.13 | 26.18 | 26.09 | 26.14 | 26.14 | 0.44% | 101,538 |
| Nov 7, 2025 | 25.99 | 26.04 | 25.89 | 26.03 | 26.03 | -0.06% | 74,620 |
| Nov 6, 2025 | 26.10 | 26.10 | 25.97 | 26.04 | 26.04 | -0.27% | 115,361 |
| Nov 5, 2025 | 26.07 | 26.14 | 26.04 | 26.11 | 26.11 | 0.15% | 113,095 |
| Nov 4, 2025 | 26.01 | 26.10 | 26.01 | 26.07 | 26.07 | -0.31% | 170,770 |
| Nov 3, 2025 | 26.18 | 26.18 | 26.08 | 26.15 | 26.15 | 0.04% | 108,828 |
| Oct 31, 2025 | 26.17 | 26.17 | 26.09 | 26.14 | 26.14 | 0.31% | 107,521 |
| Oct 30, 2025 | 26.03 | 26.15 | 26.03 | 26.06 | 26.06 | -0.42% | 212,635 |
| Oct 29, 2025 | 26.22 | 26.23 | 26.15 | 26.17 | 26.17 | -0.08% | 165,671 |
| Oct 28, 2025 | 26.21 | 26.21 | 26.15 | 26.19 | 26.19 | - | 103,096 |
| Oct 27, 2025 | 26.19 | 26.21 | 26.15 | 26.19 | 26.19 | 0.42% | 88,043 |
| Oct 24, 2025 | 26.08 | 26.13 | 26.08 | 26.08 | 26.08 | 0.27% | 499,829 |
| Oct 23, 2025 | 26.00 | 26.08 | 25.98 | 26.01 | 26.01 | 0.08% | 99,155 |
| Oct 22, 2025 | 26.05 | 26.05 | 25.91 | 25.99 | 25.99 | -0.19% | 61,842 |
| Oct 21, 2025 | 26.03 | 26.06 | 26.00 | 26.04 | 26.04 | 0.08% | 148,061 |
| Oct 20, 2025 | 25.97 | 26.03 | 25.97 | 26.02 | 26.02 | 0.42% | 99,470 |
| Oct 17, 2025 | 25.83 | 25.91 | 25.78 | 25.91 | 25.91 | 0.50% | 72,613 |
| Oct 16, 2025 | 25.93 | 25.93 | 25.75 | 25.78 | 25.78 | -0.27% | 87,667 |