FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
25.26
-0.03 (-0.12%)
Aug 7, 2025, 4:00 PM - Market closed
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |