FT Vest Laddered International Moderate Buffer ETF (BUFY)
BATS: BUFY · Real-Time Price · USD
21.04
+0.06 (0.31%)
At close: Jun 27, 2025, 4:00 PM
21.04
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BUFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.06 | 21.10 | 21.02 | 21.10 | - | 0.57% | 4,119 |
| Jun 26, 2025 | 20.95 | 21.00 | 20.92 | 20.98 | 20.98 | 0.70% | 6,039 |
| Jun 25, 2025 | 20.87 | 20.88 | 20.82 | 20.84 | 20.84 | -0.45% | 14,789 |
| Jun 24, 2025 | 20.86 | 20.93 | 20.86 | 20.93 | 20.93 | 0.80% | 18,017 |
| Jun 23, 2025 | 20.62 | 20.78 | 20.62 | 20.76 | 20.76 | 0.28% | 3,281 |
| Jun 20, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.71 | -0.43% | 6,380 |
| Jun 18, 2025 | 20.80 | 20.87 | 20.80 | 20.80 | 20.80 | 0.02% | 3,150 |
| Jun 17, 2025 | 20.89 | 20.89 | 20.78 | 20.79 | 20.79 | -0.72% | 34,818 |
| Jun 16, 2025 | 21.02 | 21.08 | 20.94 | 20.94 | 20.94 | 0.10% | 13,491 |
| Jun 13, 2025 | 20.92 | 21.00 | 20.91 | 20.92 | 20.92 | -0.64% | 18,114 |
| Jun 12, 2025 | 21.05 | 21.07 | 21.05 | 21.06 | 21.06 | 0.44% | 3,770 |
| Jun 11, 2025 | 21.02 | 21.02 | 20.96 | 20.96 | 20.96 | -0.14% | 922 |
| Jun 10, 2025 | 21.02 | 21.03 | 20.95 | 20.99 | 20.99 | 0.17% | 32,840 |
| Jun 9, 2025 | 20.93 | 21.02 | 20.93 | 20.96 | 20.96 | 0.01% | 8,129 |
| Jun 6, 2025 | 20.97 | 20.97 | 20.93 | 20.95 | 20.95 | 0.15% | 64,166 |
| Jun 5, 2025 | 20.96 | 20.96 | 20.89 | 20.92 | 20.92 | 0.03% | 22,011 |
| Jun 4, 2025 | 20.92 | 20.96 | 20.91 | 20.91 | 20.91 | 0.33% | 7,837 |
| Jun 3, 2025 | 20.85 | 20.87 | 20.83 | 20.85 | 20.85 | -0.42% | 2,609 |
| Jun 2, 2025 | 20.83 | 20.93 | 20.83 | 20.93 | 20.93 | 0.58% | 24,152 |
| May 30, 2025 | 20.81 | 20.82 | 20.70 | 20.81 | 20.81 | 0.16% | 4,446 |
| May 29, 2025 | 20.82 | 20.82 | 20.76 | 20.78 | 20.78 | 0.27% | 2,119 |
| May 28, 2025 | 20.77 | 20.77 | 20.70 | 20.72 | 20.72 | -0.64% | 8,241 |
| May 27, 2025 | 20.89 | 20.89 | 20.85 | 20.86 | 20.86 | 0.88% | 5,507 |
| May 23, 2025 | 20.62 | 20.73 | 20.59 | 20.68 | 20.68 | 0.04% | 11,524 |
| May 22, 2025 | 20.61 | 20.73 | 20.61 | 20.67 | 20.67 | -0.25% | 7,275 |
| May 21, 2025 | 20.80 | 20.83 | 20.71 | 20.72 | 20.72 | -0.29% | 23,404 |
| May 20, 2025 | 20.73 | 20.78 | 20.73 | 20.78 | 20.78 | 0.29% | 9,269 |
| May 19, 2025 | 20.63 | 20.72 | 20.62 | 20.72 | 20.72 | 0.70% | 11,932 |
| May 16, 2025 | 20.53 | 20.58 | 20.51 | 20.58 | 20.58 | 0.07% | 3,814 |
| May 15, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.56 | 0.81% | 7,007 |
| May 14, 2025 | 20.46 | 20.47 | 20.40 | 20.40 | 20.40 | -0.34% | 7,971 |
| May 13, 2025 | 20.40 | 20.50 | 20.40 | 20.47 | 20.47 | 0.18% | 13,852 |
| May 12, 2025 | 20.44 | 20.45 | 20.34 | 20.43 | 20.43 | 0.34% | 13,319 |
| May 9, 2025 | 20.38 | 20.40 | 20.31 | 20.36 | 20.36 | 0.26% | 13,498 |
| May 8, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | -0.23% | 29,858 |
| May 7, 2025 | 20.38 | 20.40 | 20.30 | 20.35 | 20.35 | -0.28% | 27,096 |
| May 6, 2025 | 20.40 | 20.44 | 20.38 | 20.41 | 20.41 | -0.05% | 9,337 |
| May 5, 2025 | 20.46 | 20.46 | 20.38 | 20.42 | 20.42 | 0.05% | 8,210 |
| May 2, 2025 | 20.38 | 20.43 | 20.37 | 20.41 | 20.41 | 1.14% | 18,395 |
| May 1, 2025 | 20.21 | 20.24 | 20.15 | 20.18 | 20.18 | -0.20% | 16,518 |
| Apr 30, 2025 | 20.11 | 20.22 | 20.10 | 20.22 | 20.22 | -0.10% | 13,203 |
| Apr 29, 2025 | 20.24 | 20.26 | 20.21 | 20.24 | 20.24 | 0.20% | 15,715 |
| Apr 28, 2025 | 20.12 | 20.21 | 20.12 | 20.20 | 20.20 | 0.40% | 20,521 |
| Apr 25, 2025 | 20.05 | 20.12 | 20.05 | 20.12 | 20.12 | 0.25% | 5,498 |
| Apr 24, 2025 | 20.01 | 20.07 | 19.99 | 20.07 | 20.07 | 0.99% | 19,675 |
| Apr 23, 2025 | 20.01 | 20.01 | 19.87 | 19.87 | 19.87 | 0.07% | 15,778 |
| Apr 22, 2025 | 19.88 | 19.91 | 19.82 | 19.86 | 19.86 | 1.17% | 13,161 |
| Apr 21, 2025 | 19.68 | 19.68 | 19.55 | 19.63 | 19.63 | -0.12% | 20,264 |
| Apr 17, 2025 | 19.62 | 19.72 | 19.62 | 19.65 | 19.65 | 0.60% | 15,861 |
| Apr 16, 2025 | 19.63 | 19.64 | 19.54 | 19.54 | 19.54 | -0.20% | 7,524 |