FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
23.71
-0.04 (-0.17%)
Mar 27, 2025, 4:00 PM EST - Market closed
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.69 | 23.69 | 23.41 | 23.44 | 23.44 | -1.14% | 64,192 |
| Mar 27, 2025 | 23.71 | 23.80 | 23.66 | 23.71 | 23.71 | -0.17% | 77,156 |
| Mar 26, 2025 | 23.90 | 23.91 | 23.67 | 23.75 | 23.75 | -0.50% | 118,517 |
| Mar 25, 2025 | 23.88 | 23.93 | 23.84 | 23.87 | 23.87 | - | 307,460 |
| Mar 24, 2025 | 23.80 | 23.90 | 23.80 | 23.87 | 23.87 | 0.97% | 76,072 |
| Mar 21, 2025 | 23.52 | 23.67 | 23.48 | 23.64 | 23.64 | 0.04% | 96,399 |
| Mar 20, 2025 | 23.59 | 23.74 | 23.58 | 23.63 | 23.63 | -0.17% | 200,008 |
| Mar 19, 2025 | 23.56 | 23.76 | 23.52 | 23.67 | 23.67 | 0.68% | 50,507 |
| Mar 18, 2025 | 23.61 | 23.61 | 23.46 | 23.51 | 23.51 | -0.63% | 67,195 |
| Mar 17, 2025 | 23.55 | 23.71 | 23.55 | 23.66 | 23.66 | 0.47% | 75,383 |
| Mar 14, 2025 | 23.39 | 23.56 | 23.36 | 23.55 | 23.55 | 1.42% | 171,425 |
| Mar 13, 2025 | 23.47 | 23.47 | 23.21 | 23.22 | 23.22 | -0.77% | 113,073 |
| Mar 12, 2025 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | 0.09% | 255,016 |
| Mar 11, 2025 | 23.46 | 23.52 | 23.26 | 23.38 | 23.38 | -0.38% | 232,056 |
| Mar 10, 2025 | 23.59 | 23.65 | 23.35 | 23.47 | 23.47 | -1.55% | 110,550 |
| Mar 7, 2025 | 23.70 | 23.86 | 23.61 | 23.84 | 23.84 | 0.27% | 76,086 |
| Mar 6, 2025 | 23.86 | 23.91 | 23.68 | 23.78 | 23.78 | -0.73% | 211,189 |
| Mar 5, 2025 | 23.79 | 24.03 | 23.75 | 23.95 | 23.95 | 0.38% | 115,420 |
| Mar 4, 2025 | 23.90 | 24.03 | 23.74 | 23.86 | 23.86 | -0.58% | 121,957 |
| Mar 3, 2025 | 24.25 | 24.26 | 23.91 | 24.00 | 24.00 | -0.87% | 114,683 |
| Feb 28, 2025 | 24.03 | 24.21 | 23.97 | 24.21 | 24.21 | 0.79% | 39,427 |
| Feb 27, 2025 | 24.27 | 24.27 | 23.97 | 24.02 | 24.02 | -0.74% | 189,851 |
| Feb 26, 2025 | 24.23 | 24.29 | 24.16 | 24.20 | 24.20 | -0.04% | 574,971 |
| Feb 25, 2025 | 24.26 | 24.26 | 24.10 | 24.21 | 24.21 | -0.21% | 133,304 |
| Feb 24, 2025 | 24.35 | 24.35 | 24.21 | 24.26 | 24.26 | -0.15% | 131,542 |
| Feb 21, 2025 | 24.45 | 24.45 | 24.24 | 24.30 | 24.30 | -0.59% | 173,247 |
| Feb 20, 2025 | 24.46 | 24.46 | 24.35 | 24.44 | 24.44 | -0.08% | 186,952 |
| Feb 19, 2025 | 24.43 | 24.47 | 24.37 | 24.46 | 24.46 | 0.08% | 370,502 |
| Feb 18, 2025 | 24.71 | 24.71 | 24.37 | 24.44 | 24.44 | 0.08% | 439,819 |
| Feb 14, 2025 | 24.43 | 24.43 | 24.37 | 24.42 | 24.42 | 0.04% | 101,496 |
| Feb 13, 2025 | 24.35 | 24.41 | 24.31 | 24.41 | 24.41 | 0.37% | 218,033 |
| Feb 12, 2025 | 24.26 | 24.34 | 24.25 | 24.32 | 24.32 | -0.12% | 151,370 |
| Feb 11, 2025 | 24.31 | 24.36 | 24.29 | 24.35 | 24.35 | 0.04% | 129,293 |
| Feb 10, 2025 | 24.33 | 24.35 | 24.29 | 24.34 | 24.34 | 0.37% | 109,650 |
| Feb 7, 2025 | 24.31 | 24.37 | 24.25 | 24.25 | 24.25 | -0.39% | 95,064 |
| Feb 6, 2025 | 24.38 | 24.38 | 24.28 | 24.34 | 24.34 | 0.10% | 345,739 |
| Feb 5, 2025 | 24.28 | 24.32 | 24.20 | 24.32 | 24.32 | 0.21% | 212,394 |
| Feb 4, 2025 | 24.21 | 24.28 | 24.18 | 24.27 | 24.27 | 0.35% | 112,455 |
| Feb 3, 2025 | 24.13 | 24.24 | 24.07 | 24.19 | 24.19 | -0.10% | 186,465 |
| Jan 31, 2025 | 24.30 | 24.37 | 24.21 | 24.21 | 24.21 | -0.37% | 162,011 |
| Jan 30, 2025 | 24.31 | 24.33 | 24.23 | 24.30 | 24.30 | 0.29% | 86,097 |
| Jan 29, 2025 | 24.29 | 24.29 | 24.20 | 24.23 | 24.23 | -0.25% | 845,988 |
| Jan 28, 2025 | 24.22 | 24.30 | 24.18 | 24.29 | 24.29 | 0.33% | 142,015 |
| Jan 27, 2025 | 24.14 | 24.21 | 24.12 | 24.21 | 24.21 | -0.29% | 238,573 |
| Jan 24, 2025 | 24.31 | 24.36 | 24.28 | 24.28 | 24.28 | -0.08% | 101,170 |
| Jan 23, 2025 | 24.26 | 24.35 | 24.26 | 24.30 | 24.30 | 0.12% | 73,296 |
| Jan 22, 2025 | 24.25 | 24.32 | 24.25 | 24.27 | 24.27 | 0.04% | 70,240 |
| Jan 21, 2025 | 24.25 | 24.26 | 24.15 | 24.26 | 24.26 | 0.46% | 67,326 |
| Jan 17, 2025 | 24.12 | 24.19 | 24.12 | 24.15 | 24.15 | 0.29% | 136,190 |
| Jan 16, 2025 | 24.09 | 24.11 | 24.04 | 24.08 | 24.08 | -0.04% | 124,412 |