FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
26.14
+0.12 (0.44%)
At close: Nov 10, 2025, 4:00 PM EST
26.14
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 26.13 | 26.15 | 26.09 | 26.15 | - | 0.48% | 33,904 |
| 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 |
| Oct 15, 2025 | 25.89 | 25.97 | 25.80 | 25.85 | 25.85 | -0.04% | 232,475 |
| Oct 14, 2025 | 25.80 | 25.91 | 25.72 | 25.86 | 25.86 | -0.07% | 134,537 |
| Oct 13, 2025 | 25.86 | 25.89 | 25.82 | 25.88 | 25.88 | 0.61% | 55,084 |
| Oct 10, 2025 | 26.01 | 26.01 | 25.71 | 25.72 | 25.72 | -0.81% | 51,222 |
| Oct 9, 2025 | 26.02 | 26.02 | 25.92 | 25.93 | 25.93 | -0.08% | 78,646 |
| Oct 8, 2025 | 25.92 | 26.01 | 25.92 | 25.95 | 25.95 | 0.04% | 79,268 |
| Oct 7, 2025 | 26.03 | 26.03 | 25.90 | 25.94 | 25.94 | - | 121,240 |
| Oct 6, 2025 | 25.95 | 26.01 | 25.94 | 25.94 | 25.94 | 0.12% | 81,834 |
| Oct 3, 2025 | 25.92 | 25.99 | 25.91 | 25.91 | 25.91 | -0.08% | 220,667 |
| Oct 2, 2025 | 25.93 | 25.96 | 25.91 | 25.93 | 25.93 | -0.04% | 187,216 |
| Oct 1, 2025 | 25.88 | 25.96 | 25.88 | 25.94 | 25.94 | 0.15% | 159,447 |
| Sep 30, 2025 | 25.90 | 25.90 | 25.85 | 25.90 | 25.90 | 0.10% | 238,190 |
| Sep 29, 2025 | 25.91 | 25.91 | 25.85 | 25.88 | 25.88 | 0.06% | 80,263 |
| Sep 26, 2025 | 25.87 | 25.87 | 25.80 | 25.86 | 25.86 | 0.23% | 153,513 |
| Sep 25, 2025 | 25.74 | 25.81 | 25.74 | 25.80 | 25.80 | -0.08% | 115,189 |
| Sep 24, 2025 | 25.87 | 25.87 | 25.78 | 25.82 | 25.82 | -0.04% | 68,021 |
| Sep 23, 2025 | 25.85 | 25.87 | 25.81 | 25.83 | 25.83 | -0.19% | 92,376 |
| Sep 22, 2025 | 25.87 | 25.89 | 25.80 | 25.88 | 25.88 | -0.04% | 78,593 |
| Sep 19, 2025 | 25.91 | 25.91 | 25.81 | 25.89 | 25.89 | 0.31% | 103,798 |
| Sep 18, 2025 | 25.84 | 25.85 | 25.79 | 25.81 | 25.81 | 0.04% | 126,571 |
| Sep 17, 2025 | 25.80 | 25.81 | 25.72 | 25.80 | 25.80 | 0.12% | 58,520 |
| Sep 16, 2025 | 25.83 | 25.83 | 25.76 | 25.77 | 25.77 | -0.15% | 126,422 |
| Sep 15, 2025 | 25.81 | 25.83 | 25.77 | 25.81 | 25.81 | 0.12% | 82,609 |
| Sep 12, 2025 | 25.74 | 25.79 | 25.73 | 25.78 | 25.78 | - | 91,691 |
| Sep 11, 2025 | 25.73 | 25.78 | 25.72 | 25.78 | 25.78 | 0.43% | 114,619 |
| Sep 10, 2025 | 25.68 | 25.74 | 25.65 | 25.67 | 25.67 | 0.12% | 46,707 |
| Sep 9, 2025 | 25.67 | 25.67 | 25.61 | 25.64 | 25.64 | -0.08% | 113,012 |
| Sep 8, 2025 | 25.69 | 25.69 | 25.61 | 25.66 | 25.66 | 0.18% | 86,606 |
| Sep 5, 2025 | 25.69 | 25.69 | 25.56 | 25.62 | 25.62 | -0.04% | 115,471 |
| Sep 4, 2025 | 25.53 | 25.64 | 25.53 | 25.63 | 25.63 | 0.41% | 163,224 |
| Sep 3, 2025 | 25.53 | 25.55 | 25.49 | 25.52 | 25.52 | 0.24% | 76,263 |
| Sep 2, 2025 | 25.38 | 25.49 | 25.36 | 25.46 | 25.46 | -0.27% | 290,527 |