FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
21.67
-0.02 (-0.09%)
At close: Aug 15, 2025, 4:00 PM
21.67
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.71 | 21.76 | 21.59 | 21.67 | 21.67 | -0.09% | 22,113 |
| Aug 14, 2025 | 21.73 | 21.74 | 21.63 | 21.69 | 21.69 | -0.78% | 26,406 |
| Aug 13, 2025 | 21.69 | 21.90 | 21.69 | 21.86 | 21.86 | 1.20% | 10,636 |
| Aug 12, 2025 | 21.36 | 21.66 | 21.35 | 21.60 | 21.60 | 1.50% | 11,460 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.24 | 21.28 | 21.28 | -0.05% | 5,987 |
| Aug 8, 2025 | 21.30 | 21.34 | 21.22 | 21.29 | 21.29 | 0.14% | 92,075 |
| Aug 7, 2025 | 21.33 | 21.33 | 21.17 | 21.26 | 21.26 | -0.14% | 9,506 |
| Aug 6, 2025 | 21.21 | 21.30 | 21.16 | 21.29 | 21.29 | 0.14% | 27,347 |
| Aug 5, 2025 | 21.26 | 21.29 | 21.14 | 21.26 | 21.26 | 0.33% | 11,856 |
| Aug 4, 2025 | 21.03 | 21.22 | 21.01 | 21.19 | 21.19 | 1.10% | 327,963 |
| Aug 1, 2025 | 21.02 | 21.05 | 20.88 | 20.96 | 20.96 | -1.32% | 35,880 |
| Jul 31, 2025 | 21.29 | 21.34 | 21.22 | 21.24 | 21.24 | -0.52% | 23,934 |
| Jul 30, 2025 | 21.46 | 21.53 | 21.31 | 21.35 | 21.35 | -0.33% | 13,282 |
| Jul 29, 2025 | 21.52 | 21.52 | 21.38 | 21.42 | 21.42 | -0.42% | 7,120 |
| Jul 28, 2025 | 21.48 | 21.52 | 21.45 | 21.51 | 21.51 | -0.05% | 12,601 |
| Jul 25, 2025 | 21.44 | 21.52 | 21.37 | 21.52 | 21.52 | 0.34% | 7,398 |
| Jul 24, 2025 | 21.55 | 21.56 | 21.44 | 21.45 | 21.45 | -0.61% | 227,692 |
| Jul 23, 2025 | 21.49 | 21.61 | 21.49 | 21.58 | 21.58 | 0.84% | 13,891 |
| Jul 22, 2025 | 21.34 | 21.47 | 21.34 | 21.40 | 21.40 | 0.23% | 4,607 |
| Jul 21, 2025 | 21.48 | 21.49 | 21.34 | 21.35 | 21.35 | -0.23% | 17,360 |
| Jul 18, 2025 | 21.59 | 21.59 | 21.38 | 21.40 | 21.40 | -0.42% | 22,081 |
| Jul 17, 2025 | 21.27 | 21.50 | 21.27 | 21.49 | 21.49 | 0.70% | 21,983 |
| Jul 16, 2025 | 21.31 | 21.35 | 21.16 | 21.34 | 21.34 | 0.59% | 19,750 |
| Jul 15, 2025 | 21.37 | 21.38 | 21.17 | 21.22 | 21.22 | -0.91% | 17,052 |
| Jul 14, 2025 | 21.32 | 21.41 | 21.32 | 21.41 | 21.41 | 0.19% | 6,515 |
| Jul 11, 2025 | 21.41 | 21.42 | 21.32 | 21.37 | 21.37 | -0.84% | 4,654 |
| Jul 10, 2025 | 21.45 | 21.60 | 21.43 | 21.55 | 21.55 | 0.28% | 39,501 |
| Jul 9, 2025 | 21.43 | 21.49 | 21.32 | 21.49 | 21.49 | 0.66% | 22,408 |
| Jul 8, 2025 | 21.33 | 21.38 | 21.26 | 21.35 | 21.35 | 0.56% | 10,436 |
| Jul 7, 2025 | 21.38 | 21.38 | 21.21 | 21.23 | 21.23 | -0.97% | 9,625 |
| Jul 3, 2025 | 21.44 | 21.46 | 21.40 | 21.44 | 21.44 | 0.60% | 7,097 |
| Jul 2, 2025 | 21.15 | 21.32 | 21.11 | 21.31 | 21.31 | 0.58% | 15,211 |
| Jul 1, 2025 | 21.01 | 21.27 | 20.99 | 21.19 | 21.19 | 0.69% | 26,049 |
| Jun 30, 2025 | 21.09 | 21.09 | 21.02 | 21.05 | 21.05 | -0.02% | 24,353 |
| Jun 27, 2025 | 21.08 | 21.12 | 20.94 | 21.05 | 21.05 | 0.05% | 43,505 |
| Jun 26, 2025 | 20.89 | 21.05 | 20.89 | 21.04 | 21.04 | 0.81% | 20,106 |
| Jun 25, 2025 | 20.96 | 20.96 | 20.85 | 20.87 | 20.87 | -0.50% | 36,410 |
| Jun 24, 2025 | 20.89 | 21.01 | 20.89 | 20.97 | 20.97 | 0.59% | 15,674 |
| Jun 23, 2025 | 20.67 | 20.85 | 20.59 | 20.85 | 20.85 | 0.63% | 21,887 |
| Jun 20, 2025 | 20.75 | 20.75 | 20.67 | 20.72 | 20.72 | 0.11% | 15,964 |
| Jun 18, 2025 | 20.66 | 20.79 | 20.66 | 20.70 | 20.70 | 0.20% | 10,036 |
| Jun 17, 2025 | 20.76 | 20.76 | 20.63 | 20.66 | 20.66 | -0.65% | 283,399 |
| Jun 16, 2025 | 20.78 | 20.85 | 20.73 | 20.79 | 20.79 | 0.58% | 14,269 |
| Jun 13, 2025 | 20.68 | 20.79 | 20.63 | 20.67 | 20.67 | -0.96% | 57,839 |
| Jun 12, 2025 | 20.84 | 20.88 | 20.80 | 20.87 | 20.87 | -0.07% | 10,792 |
| Jun 11, 2025 | 20.99 | 21.01 | 20.85 | 20.89 | 20.89 | -0.20% | 28,145 |
| Jun 10, 2025 | 20.97 | 20.97 | 20.90 | 20.93 | 20.93 | 0.24% | 13,062 |
| Jun 9, 2025 | 20.85 | 20.93 | 20.80 | 20.88 | 20.88 | 0.22% | 71,231 |
| Jun 6, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.83 | 1.13% | 17,409 |
| Jun 5, 2025 | 20.61 | 20.70 | 20.59 | 20.60 | 20.60 | -0.16% | 58,251 |