FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
31.72
+0.10 (0.32%)
At close: Jun 27, 2025, 4:00 PM
31.72
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BUFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.67 | 31.76 | 31.65 | 31.64 | - | 0.06% | 933,868 |
| Jun 26, 2025 | 31.50 | 31.64 | 31.49 | 31.62 | 31.62 | 0.48% | 645,553 |
| Jun 25, 2025 | 31.53 | 31.53 | 31.41 | 31.47 | 31.47 | -0.03% | 1,572,617 |
| Jun 24, 2025 | 31.33 | 31.50 | 31.30 | 31.48 | 31.48 | 0.90% | 1,301,574 |
| Jun 23, 2025 | 31.04 | 31.24 | 30.92 | 31.20 | 31.20 | 0.61% | 918,094 |
| Jun 20, 2025 | 31.13 | 31.20 | 30.96 | 31.01 | 31.01 | -0.16% | 882,528 |
| Jun 18, 2025 | 31.11 | 31.19 | 31.03 | 31.06 | 31.06 | 0.03% | 858,192 |
| Jun 17, 2025 | 31.16 | 31.20 | 31.02 | 31.05 | 31.05 | -0.54% | 1,057,114 |
| Jun 16, 2025 | 31.12 | 31.30 | 31.11 | 31.22 | 31.22 | 0.64% | 605,745 |
| Jun 13, 2025 | 31.10 | 31.20 | 30.97 | 31.02 | 31.02 | -0.80% | 1,306,669 |
| Jun 12, 2025 | 31.15 | 31.27 | 31.11 | 31.27 | 31.27 | 0.26% | 852,040 |
| Jun 11, 2025 | 31.30 | 31.31 | 31.11 | 31.19 | 31.19 | -0.19% | 963,211 |
| Jun 10, 2025 | 31.17 | 31.26 | 31.10 | 31.25 | 31.25 | 0.40% | 769,368 |
| Jun 9, 2025 | 31.13 | 31.19 | 31.08 | 31.13 | 31.13 | 0.06% | 844,323 |
| Jun 6, 2025 | 31.04 | 31.17 | 31.04 | 31.11 | 31.11 | 0.79% | 790,539 |
| Jun 5, 2025 | 31.02 | 31.10 | 30.83 | 30.86 | 30.86 | -0.42% | 1,237,478 |
| Jun 4, 2025 | 31.04 | 31.06 | 30.98 | 30.99 | 30.99 | -0.03% | 751,518 |
| Jun 3, 2025 | 30.87 | 31.04 | 30.85 | 31.00 | 31.00 | 0.42% | 946,778 |
| Jun 2, 2025 | 30.67 | 30.89 | 30.60 | 30.87 | 30.87 | 0.36% | 865,750 |
| May 30, 2025 | 30.68 | 30.82 | 30.54 | 30.76 | 30.76 | -0.03% | 722,501 |
| May 29, 2025 | 30.88 | 30.91 | 30.64 | 30.77 | 30.77 | 0.33% | 1,024,949 |
| May 28, 2025 | 30.78 | 30.86 | 30.67 | 30.67 | 30.67 | -0.42% | 728,557 |
| May 27, 2025 | 30.59 | 30.81 | 30.56 | 30.80 | 30.80 | 1.38% | 729,453 |
| May 23, 2025 | 30.29 | 30.47 | 30.24 | 30.38 | 30.38 | -0.46% | 973,887 |
| May 22, 2025 | 30.54 | 30.64 | 30.45 | 30.52 | 30.52 | - | 975,766 |
| May 21, 2025 | 30.74 | 30.86 | 30.48 | 30.52 | 30.52 | -1.10% | 1,012,388 |
| May 20, 2025 | 30.89 | 30.90 | 30.75 | 30.86 | 30.86 | -0.23% | 1,170,463 |
| May 19, 2025 | 30.71 | 30.94 | 30.70 | 30.93 | 30.93 | 0.06% | 652,986 |
| May 16, 2025 | 30.77 | 30.92 | 30.73 | 30.91 | 30.91 | 0.45% | 748,072 |
| May 15, 2025 | 30.62 | 30.79 | 30.58 | 30.77 | 30.77 | 0.39% | 744,707 |
| May 14, 2025 | 30.65 | 30.71 | 30.59 | 30.65 | 30.65 | - | 940,589 |
| May 13, 2025 | 30.56 | 30.73 | 30.50 | 30.65 | 30.65 | 0.52% | 1,102,421 |
| 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 |