FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
21.11
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
21.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.15 | 21.15 | 21.12 | 21.12 | 21.11 | 0.12% | 3,754 |
| Dec 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.01% | - |
| Dec 3, 2025 | 21.11 | 21.13 | 21.09 | 21.09 | 21.09 | -0.06% | 2,336 |
| Dec 2, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 21.10 | 0.24% | 2,571 |
| Dec 1, 2025 | 21.07 | 21.08 | 21.05 | 21.05 | 21.05 | -0.09% | 3,399 |
| Nov 28, 2025 | 21.08 | 21.08 | 21.07 | 21.07 | 21.07 | 0.19% | 221 |
| Nov 26, 2025 | 21.06 | 21.06 | 21.03 | 21.03 | 21.03 | 0.20% | 388 |
| Nov 25, 2025 | 20.95 | 20.99 | 20.93 | 20.99 | 20.99 | 0.13% | 1,468 |
| Nov 24, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 0.68% | 2,265 |
| Nov 21, 2025 | 20.77 | 20.84 | 20.75 | 20.82 | 20.82 | 0.35% | 5,821 |
| Nov 20, 2025 | 20.95 | 20.96 | 20.75 | 20.75 | 20.75 | -0.38% | 572 |
| Nov 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.82 | 0.03% | 248 |
| Nov 18, 2025 | 20.81 | 20.86 | 20.81 | 20.82 | 20.82 | -0.13% | 600 |
| Nov 17, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | -0.31% | 140 |
| Nov 14, 2025 | 20.93 | 20.93 | 20.91 | 20.91 | 20.91 | 0.10% | 177 |
| Nov 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.41% | - |
| Nov 12, 2025 | 20.94 | 20.99 | 20.94 | 20.98 | 20.97 | -0.12% | 300 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | 0.17% | 843 |
| Nov 10, 2025 | 20.95 | 20.99 | 20.92 | 20.97 | 20.96 | 0.37% | 1,039 |
| Nov 7, 2025 | 20.88 | 20.92 | 20.82 | 20.89 | 20.89 | 0.03% | 1,929 |
| Nov 6, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.25% | - |
| Nov 5, 2025 | 20.94 | 20.94 | 20.93 | 20.93 | 20.93 | 0.14% | 477 |
| Nov 4, 2025 | 20.93 | 20.93 | 20.90 | 20.90 | 20.90 | -0.20% | 1,966 |
| Nov 3, 2025 | 20.93 | 20.97 | 20.93 | 20.95 | 20.95 | 0.06% | 310 |
| Oct 31, 2025 | 20.97 | 20.97 | 20.93 | 20.93 | 20.93 | 0.01% | 700 |
| Oct 30, 2025 | 20.97 | 20.97 | 20.93 | 20.93 | 20.93 | -0.12% | 416 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.95 | 20.96 | 20.96 | -0.10% | 259 |
| Oct 28, 2025 | 20.95 | 21.00 | 20.95 | 20.98 | 20.97 | -0.07% | 222 |
| Oct 27, 2025 | 20.99 | 20.99 | 20.97 | 20.99 | 20.99 | 0.26% | 5,619 |
| Oct 24, 2025 | 20.96 | 20.96 | 20.94 | 20.94 | 20.93 | 0.24% | 293 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.89 | 0.21% | 1,166 |
| Oct 22, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | -0.23% | 2,466 |
| Oct 21, 2025 | 20.89 | 20.91 | 20.87 | 20.89 | 20.89 | 0.04% | 2,835 |
| Oct 20, 2025 | 20.89 | 20.90 | 20.88 | 20.88 | 20.88 | 0.38% | 2,533 |
| Oct 17, 2025 | 20.78 | 20.80 | 20.78 | 20.80 | 20.80 | 0.31% | 551 |
| Oct 16, 2025 | 20.77 | 20.78 | 20.74 | 20.74 | 20.74 | -0.28% | 4,011 |
| Oct 15, 2025 | 20.82 | 20.83 | 20.78 | 20.79 | 20.79 | 0.09% | 1,909 |
| Oct 14, 2025 | 20.74 | 20.80 | 20.74 | 20.77 | 20.77 | -0.12% | 5,140 |
| Oct 13, 2025 | 20.82 | 20.82 | 20.80 | 20.80 | 20.80 | 0.45% | 13,352 |
| Oct 10, 2025 | 20.86 | 20.87 | 20.71 | 20.71 | 20.71 | -0.64% | 8,152 |
| Oct 9, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | - | 11,054 |
| Oct 8, 2025 | 20.85 | 20.86 | 20.84 | 20.84 | 20.84 | 0.10% | 16,400 |
| Oct 7, 2025 | 20.84 | 20.84 | 20.82 | 20.82 | 20.82 | -0.12% | 8,075 |
| Oct 6, 2025 | 20.84 | 20.86 | 20.83 | 20.85 | 20.85 | 0.02% | 19,201 |
| Oct 3, 2025 | 20.84 | 21.04 | 20.83 | 20.84 | 20.84 | 0.12% | 22,162 |
| Oct 2, 2025 | 20.81 | 20.84 | 20.80 | 20.81 | 20.81 | -0.03% | 26,346 |
| Oct 1, 2025 | 20.80 | 20.84 | 20.80 | 20.82 | 20.82 | - | 7,368 |
| Sep 30, 2025 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | 0.14% | 340 |
| Sep 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% | 1,125 |
| Sep 26, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% | 144 |