FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
30.49
+0.68 (2.28%)
At close: May 12, 2025, 4:00 PM
30.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BUFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.36 | 30.49 | 30.28 | 30.49 | 30.49 | 2.28% | 764,914 |
| May 9, 2025 | 29.91 | 29.92 | 29.75 | 29.81 | 29.81 | -0.07% | 1,168,528 |
| May 8, 2025 | 29.86 | 30.03 | 29.71 | 29.83 | 29.83 | 0.51% | 1,275,595 |
| May 7, 2025 | 29.62 | 29.77 | 29.49 | 29.68 | 29.68 | 0.24% | 1,023,903 |
| May 6, 2025 | 29.59 | 29.75 | 29.50 | 29.61 | 29.61 | -0.57% | 711,682 |
| May 5, 2025 | 29.77 | 29.89 | 29.71 | 29.78 | 29.78 | -0.40% | 1,977,381 |
| May 2, 2025 | 29.86 | 29.95 | 29.75 | 29.90 | 29.90 | 0.98% | 1,402,814 |
| May 1, 2025 | 29.68 | 29.80 | 29.58 | 29.61 | 29.61 | 0.54% | 1,095,250 |
| Apr 30, 2025 | 29.18 | 29.52 | 28.98 | 29.45 | 29.45 | 0.07% | 1,317,559 |
| Apr 29, 2025 | 29.30 | 29.49 | 29.26 | 29.43 | 29.43 | 0.34% | 894,512 |
| Apr 28, 2025 | 29.30 | 29.42 | 29.12 | 29.33 | 29.33 | -0.03% | 1,107,538 |
| Apr 25, 2025 | 29.23 | 29.35 | 29.07 | 29.34 | 29.34 | 0.51% | 699,590 |
| Apr 24, 2025 | 28.81 | 29.20 | 28.78 | 29.19 | 29.19 | 1.46% | 1,085,071 |
| Apr 23, 2025 | 28.96 | 29.12 | 28.71 | 28.77 | 28.77 | 0.98% | 830,147 |
| Apr 22, 2025 | 28.21 | 28.56 | 28.19 | 28.49 | 28.49 | 1.79% | 1,601,886 |
| Apr 21, 2025 | 28.22 | 28.30 | 27.82 | 27.99 | 27.99 | -1.58% | 1,183,114 |
| Apr 17, 2025 | 28.43 | 28.61 | 28.35 | 28.44 | 28.44 | 0.04% | 1,484,597 |
| Apr 16, 2025 | 28.69 | 28.77 | 28.22 | 28.43 | 28.43 | -1.49% | 1,025,712 |
| Apr 15, 2025 | 28.86 | 29.09 | 28.85 | 28.86 | 28.86 | -0.24% | 894,548 |
| Apr 14, 2025 | 29.19 | 29.20 | 28.73 | 28.93 | 28.93 | 0.87% | 1,306,555 |
| Apr 11, 2025 | 28.28 | 28.80 | 28.16 | 28.68 | 28.68 | 1.24% | 1,667,486 |
| Apr 10, 2025 | 28.73 | 28.73 | 27.78 | 28.33 | 28.33 | -1.46% | 935,930 |
| Apr 9, 2025 | 27.15 | 29.81 | 27.15 | 28.75 | 28.75 | 5.31% | 1,955,339 |
| Apr 8, 2025 | 28.22 | 28.41 | 27.04 | 27.30 | 27.30 | -1.02% | 2,233,128 |
| Apr 7, 2025 | 27.11 | 28.31 | 26.79 | 27.58 | 27.58 | -0.47% | 4,076,005 |
| Apr 4, 2025 | 28.43 | 28.55 | 27.67 | 27.71 | 27.71 | -4.15% | 3,159,690 |
| Apr 3, 2025 | 29.25 | 29.25 | 28.89 | 28.91 | 28.91 | -3.38% | 1,303,471 |
| Apr 2, 2025 | 29.56 | 30.00 | 29.50 | 29.92 | 29.92 | 0.44% | 998,209 |
| Apr 1, 2025 | 29.67 | 29.83 | 29.52 | 29.79 | 29.79 | 0.34% | 854,689 |
| Mar 31, 2025 | 29.39 | 29.73 | 29.25 | 29.69 | 29.69 | 0.47% | 856,133 |
| Mar 28, 2025 | 29.96 | 29.96 | 29.55 | 29.55 | 29.55 | -1.50% | 738,396 |
| Mar 27, 2025 | 30.03 | 30.15 | 29.94 | 30.00 | 30.00 | -0.27% | 1,324,020 |
| Mar 26, 2025 | 30.32 | 30.32 | 30.00 | 30.08 | 30.08 | -0.69% | 814,182 |
| Mar 25, 2025 | 30.32 | 30.34 | 30.24 | 30.29 | 30.29 | 0.07% | 1,193,018 |
| Mar 24, 2025 | 30.10 | 30.30 | 30.10 | 30.27 | 30.27 | 1.34% | 671,566 |
| Mar 21, 2025 | 29.73 | 29.92 | 29.66 | 29.87 | 29.87 | -0.07% | 718,952 |
| Mar 20, 2025 | 29.83 | 30.07 | 29.76 | 29.89 | 29.89 | -0.13% | 1,005,846 |
| Mar 19, 2025 | 29.74 | 30.07 | 29.65 | 29.93 | 29.93 | 0.88% | 910,126 |
| Mar 18, 2025 | 29.87 | 29.87 | 29.64 | 29.67 | 29.67 | -0.80% | 871,278 |
| Mar 17, 2025 | 29.71 | 30.03 | 29.71 | 29.91 | 29.91 | 0.44% | 783,714 |
| Mar 14, 2025 | 29.50 | 29.81 | 29.46 | 29.78 | 29.78 | 1.50% | 787,741 |
| Mar 13, 2025 | 29.62 | 29.62 | 29.27 | 29.34 | 29.34 | -0.88% | 1,281,494 |
| Mar 12, 2025 | 29.68 | 29.75 | 29.42 | 29.60 | 29.60 | 0.41% | 1,168,042 |
| Mar 11, 2025 | 29.66 | 29.74 | 29.34 | 29.48 | 29.48 | -0.61% | 2,320,907 |
| Mar 10, 2025 | 29.95 | 29.99 | 29.49 | 29.66 | 29.66 | -1.92% | 2,276,385 |
| Mar 7, 2025 | 30.06 | 30.29 | 29.86 | 30.24 | 30.24 | 0.47% | 1,525,210 |
| Mar 6, 2025 | 30.25 | 30.38 | 30.01 | 30.10 | 30.10 | -1.21% | 2,666,812 |
| Mar 5, 2025 | 30.24 | 30.55 | 30.13 | 30.47 | 30.47 | 0.66% | 1,958,797 |
| Mar 4, 2025 | 30.39 | 30.56 | 30.10 | 30.27 | 30.27 | -0.75% | 2,569,079 |
| Mar 3, 2025 | 30.93 | 30.94 | 30.36 | 30.50 | 30.50 | -1.10% | 1,401,570 |