FT Vest Laddered Max Buffer ETF (BUFH)
BATS: BUFH · Real-Time Price · USD
20.78
+0.01 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
20.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BUFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.81 | 20.81 | 20.78 | 20.78 | 20.78 | 0.07% | 1,030 |
| Dec 4, 2025 | 20.75 | 20.78 | 20.71 | 20.76 | 20.76 | -0.10% | 28,558 |
| Dec 3, 2025 | 20.78 | 20.79 | 20.70 | 20.78 | 20.78 | 0.17% | 4,490 |
| Dec 2, 2025 | 20.75 | 20.75 | 20.69 | 20.75 | 20.75 | 0.02% | 6,607 |
| Dec 1, 2025 | 20.76 | 20.77 | 20.70 | 20.74 | 20.74 | 0.01% | 6,246 |
| Nov 28, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.08% | 143 |
| Nov 26, 2025 | 20.72 | 20.75 | 20.72 | 20.72 | 20.72 | 0.11% | 1,413 |
| Nov 25, 2025 | 20.70 | 20.70 | 20.69 | 20.70 | 20.70 | 0.04% | 1,704 |
| Nov 24, 2025 | 20.67 | 20.69 | 20.67 | 20.69 | 20.69 | 0.58% | 4,881 |
| Nov 21, 2025 | 20.59 | 20.64 | 20.57 | 20.57 | 20.57 | 0.19% | 11,071 |
| Nov 20, 2025 | 20.69 | 20.70 | 20.52 | 20.53 | 20.53 | -0.39% | 13,409 |
| Nov 19, 2025 | 20.58 | 20.63 | 20.57 | 20.61 | 20.61 | 0.19% | 1,530 |
| Nov 18, 2025 | 20.64 | 20.65 | 20.57 | 20.57 | 20.57 | -0.27% | 3,797 |
| Nov 17, 2025 | 20.66 | 20.69 | 20.60 | 20.63 | 20.62 | -0.12% | 1,743 |
| Nov 14, 2025 | 20.65 | 20.66 | 20.61 | 20.65 | 20.65 | 0.05% | 3,545 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.59 | 20.64 | 20.64 | -0.19% | 4,231 |
| Nov 12, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.68 | - | 5,317 |
| Nov 11, 2025 | 20.67 | 20.72 | 20.66 | 20.68 | 20.68 | - | 4,297 |
| Nov 10, 2025 | 20.63 | 20.68 | 20.63 | 20.68 | 20.68 | 0.19% | 902 |
| Nov 7, 2025 | 20.64 | 20.68 | 20.58 | 20.64 | 20.64 | - | 4,511 |
| Nov 6, 2025 | 20.65 | 20.68 | 20.58 | 20.64 | 20.64 | -0.12% | 10,508 |
| Nov 5, 2025 | 20.61 | 20.70 | 20.61 | 20.67 | 20.67 | 0.10% | 2,682 |
| Nov 4, 2025 | 20.61 | 20.67 | 20.60 | 20.65 | 20.65 | -0.10% | 3,106 |
| Nov 3, 2025 | 20.70 | 20.70 | 20.61 | 20.67 | 20.67 | - | 703 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.61 | 20.67 | 20.67 | 0.02% | 174,640 |
| Oct 30, 2025 | 20.61 | 20.70 | 20.61 | 20.66 | 20.66 | -0.05% | 6,937 |
| Oct 29, 2025 | 20.68 | 20.73 | 20.56 | 20.67 | 20.67 | -0.05% | 5,569 |
| Oct 28, 2025 | 20.63 | 20.72 | 20.63 | 20.68 | 20.68 | 0.02% | 4,046 |
| Oct 27, 2025 | 20.64 | 20.72 | 20.62 | 20.68 | 20.68 | 0.08% | 19,891 |
| Oct 24, 2025 | 20.70 | 20.71 | 20.66 | 20.66 | 20.66 | 0.11% | 734 |
| Oct 23, 2025 | 20.63 | 20.66 | 20.59 | 20.64 | 20.64 | 0.03% | 3,539 |
| Oct 22, 2025 | 20.58 | 20.65 | 20.57 | 20.63 | 20.63 | -0.03% | 3,767 |
| Oct 21, 2025 | 20.67 | 20.67 | 20.63 | 20.64 | 20.64 | 0.02% | 1,012 |
| Oct 20, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.17% | 9 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.14% | 540 |
| Oct 16, 2025 | 20.59 | 20.63 | 20.53 | 20.57 | 20.57 | -0.07% | 5,582 |
| Oct 15, 2025 | 20.55 | 20.61 | 20.53 | 20.58 | 20.58 | 0.05% | 2,037 |
| Oct 14, 2025 | 20.58 | 20.62 | 20.54 | 20.57 | 20.57 | -0.05% | 8,715 |
| Oct 13, 2025 | 20.54 | 20.58 | 20.54 | 20.58 | 20.58 | 0.22% | 728 |
| Oct 10, 2025 | 20.65 | 20.65 | 20.53 | 20.54 | 20.53 | -0.34% | 2,317 |
| Oct 9, 2025 | 20.61 | 20.63 | 20.61 | 20.61 | 20.61 | 0.02% | 6,930 |
| Oct 8, 2025 | 20.65 | 20.65 | 20.56 | 20.60 | 20.60 | 0.02% | 6,058 |
| Oct 7, 2025 | 20.65 | 20.65 | 20.57 | 20.60 | 20.60 | -0.22% | 12,842 |
| Oct 6, 2025 | 20.58 | 20.65 | 20.58 | 20.64 | 20.64 | 0.32% | 6,513 |
| Oct 3, 2025 | 20.55 | 20.60 | 20.55 | 20.58 | 20.58 | 0.02% | 10,881 |
| Oct 2, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.57 | -0.05% | 7,960 |
| Oct 1, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.58 | 0.15% | 8,842 |
| Sep 30, 2025 | 20.54 | 20.55 | 20.52 | 20.55 | 20.55 | 0.02% | 3,836 |
| Sep 29, 2025 | 20.52 | 20.56 | 20.52 | 20.55 | 20.55 | 0.05% | 6,412 |
| Sep 26, 2025 | 20.52 | 20.55 | 20.52 | 20.54 | 20.54 | 0.12% | 2,676 |