Skip to main content
FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
23.90
+0.02 (0.06%)
Nov 22, 2024, 3:59 PM EST - Market closed

BUFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.8923.9223.8623.9023.900.06%99,439
Nov 21, 202423.8623.8923.7823.8823.880.21%62,129
Nov 20, 202423.8223.8323.7423.8323.83-0.08%85,382
Nov 19, 202423.8623.8623.7523.8523.850.13%82,947
Nov 18, 202423.7823.8323.7623.8223.820.17%72,013
Nov 15, 202423.8023.8023.7123.7823.78-0.38%50,514
Nov 14, 202423.9123.9123.7923.8723.870.01%343,882
Nov 13, 202423.8523.9023.8223.8723.87-0.10%101,384
Nov 12, 202423.9123.9123.8323.8923.890.21%44,080
Nov 11, 202423.9223.9323.8323.8423.84-0.17%293,303
Nov 8, 202423.8823.9223.8523.8823.880.04%131,346
Nov 7, 202423.8523.9023.8223.8723.870.25%45,048
Nov 6, 202423.8323.8323.7223.8123.810.76%56,715
Nov 5, 202423.5423.6323.5223.6323.630.68%40,122
Nov 4, 202423.5023.5623.4523.4723.47-0.25%154,922
Nov 1, 202423.5323.5823.5023.5323.530.17%47,616
Oct 31, 202423.5123.5523.4623.4923.49-0.63%120,689
Oct 30, 202423.6723.6923.6023.6423.64-0.08%111,146
Oct 29, 202423.6223.7023.6223.6623.66-47,299
Oct 28, 202423.6823.6823.6123.6623.660.27%27,612
Oct 25, 202423.6723.6923.5923.6023.60-0.14%37,502
Oct 24, 202423.6223.6323.5923.6323.630.08%21,732
Oct 23, 202423.6623.6623.5423.6123.61-0.30%125,075
Oct 22, 202423.6523.6823.6223.6823.68-20,853
Oct 21, 202423.6823.6823.6123.6823.68-0.04%27,620
Oct 18, 202423.6723.6923.6423.6923.690.17%118,293
Oct 17, 202423.6123.6723.6023.6523.650.04%47,620
Oct 16, 202423.6123.6523.5723.6423.640.13%52,041
Oct 15, 202423.6523.6523.5723.6123.61-0.17%56,074
Oct 14, 202423.6123.6523.6023.6523.650.21%45,660
Oct 11, 202423.5523.6023.5323.6023.600.21%38,314
Oct 10, 202423.5523.5623.5123.5523.55-0.04%25,667
Oct 9, 202423.4823.5623.4823.5623.560.21%60,942
Oct 8, 202423.4723.5223.4423.5123.510.34%142,375
Oct 7, 202423.4723.4823.4023.4323.43-0.13%258,434
Oct 4, 202423.4523.5223.4323.4623.460.09%54,224
Oct 3, 202423.4523.4623.3923.4423.44-0.09%36,550
Oct 2, 202423.4523.4723.3823.4623.46-126,754
Oct 1, 202423.5423.5423.4123.4623.46-0.34%32,012
Sep 30, 202423.5023.5523.4323.5423.540.13%776,661
Sep 27, 202423.5423.5423.4523.5123.51-0.04%35,481
Sep 26, 202423.5423.5423.4623.5223.520.13%54,383
Sep 25, 202423.4823.5123.4523.4923.49-0.04%122,301
Sep 24, 202423.4823.5023.4423.5023.500.09%58,784
Sep 23, 202423.4623.4823.4123.4823.480.17%31,705
Sep 20, 202423.4123.4523.3923.4423.44-35,151
Sep 19, 202423.4423.4623.3823.4423.440.51%48,551
Sep 18, 202423.3423.3823.3023.3223.32-0.09%24,541
Sep 17, 202423.3423.3723.2823.3423.340.04%82,385
Sep 16, 202423.3123.3323.2623.3323.330.13%24,701
Sep 13, 202423.2823.3323.2823.3023.300.26%84,533
Sep 12, 202423.2123.2623.1723.2423.240.13%45,948
Sep 11, 202422.9723.2222.9623.2123.210.35%44,049
Sep 10, 202423.1123.1323.0123.1323.130.22%55,516
Sep 9, 202423.0223.1123.0023.0823.080.48%96,769
Sep 6, 202423.1123.1122.9022.9722.97-0.56%119,014
Sep 5, 202423.1123.1723.0423.1023.10-0.09%229,714
Sep 4, 202423.0923.1623.0623.1223.12-0.04%87,818
Sep 3, 202423.2423.2423.0823.1323.13-0.81%112,956
Aug 30, 202423.2623.3223.2223.3223.320.43%47,278
Aug 29, 202423.2423.2923.2023.2223.220.04%90,157
Aug 28, 202423.2623.2623.1723.2123.21-0.30%67,835
Aug 27, 202423.2023.2823.2023.2823.280.30%69,939
Aug 26, 202423.2223.2723.1823.2123.21-0.21%94,766
Aug 23, 202423.2023.2623.1823.2623.260.48%114,441
Aug 22, 202423.2523.2523.1423.1523.15-0.30%113,017
Aug 21, 202423.2123.2223.1723.2223.220.30%1,011,684
Aug 20, 202423.1623.2323.1523.1523.15-0.09%30,801
Aug 19, 202423.1023.1923.1023.1723.170.13%42,333
Aug 16, 202423.1023.1523.0823.1423.140.13%60,607
Aug 15, 202423.0923.1223.0623.1123.110.65%55,368
Aug 14, 202422.9723.0022.9222.9622.960.17%81,251
Aug 13, 202422.8822.9522.8522.9222.920.61%39,197
Aug 12, 202422.7822.8522.7722.7822.78-0.04%127,371
Aug 9, 202422.7122.8022.6922.7922.790.45%113,339
Aug 8, 202422.5522.7122.5522.6922.690.79%66,437
Aug 7, 202422.7122.7422.4922.5122.51-263,069
Aug 6, 202422.5022.6822.5022.5122.510.72%157,106
Aug 5, 202422.2322.5622.2322.3522.35-1.67%84,000
Aug 2, 202422.8122.8122.6222.7322.73-0.57%45,310
Aug 1, 202423.0423.0522.8222.8622.86-0.61%55,911
Jul 31, 202422.9923.0322.9723.0023.000.48%44,970
Jul 30, 202422.9422.9522.8422.8922.89-0.17%70,600
Jul 29, 202422.9422.9722.8822.9322.930.20%43,195
Jul 26, 202422.8522.9522.8522.8822.880.32%31,611
Jul 25, 202422.8122.9422.8022.8122.81-0.18%28,733
Jul 24, 202422.9522.9522.8322.8522.85-0.70%54,052
Jul 23, 202423.0423.0623.0023.0123.01-0.09%495,739
Jul 22, 202422.9623.0422.9623.0323.030.44%93,067
Jul 19, 202422.9522.9522.9322.9322.93-0.13%10,037
Jul 18, 202423.0323.0322.9522.9622.96-0.22%43,469
Jul 17, 202423.0323.0522.9923.0123.01-0.22%29,106
Jul 16, 202423.0423.0923.0423.0623.060.13%43,072
Jul 15, 202423.0523.1023.0323.0323.03-0.04%88,023
Jul 12, 202423.0323.0823.0223.0423.040.09%49,220
Jul 11, 202423.0423.0522.9823.0223.02-38,752
Jul 10, 202423.0123.0522.9823.0223.020.26%80,138
Jul 9, 202422.9823.0122.9622.9622.96-270,557
Jul 8, 202422.9923.0122.9522.9622.960.04%516,832
Jul 5, 202422.9522.9822.9322.9522.950.17%21,027