FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
23.98
+0.38 (1.61%)
At close: May 12, 2025, 4:00 PM
23.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BUFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.97 | 24.05 | 23.90 | 23.98 | 23.98 | 1.61% | 132,674 |
| May 9, 2025 | 23.61 | 23.67 | 23.56 | 23.60 | 23.60 | -0.04% | 49,308 |
| May 8, 2025 | 23.62 | 23.75 | 23.56 | 23.61 | 23.61 | 0.30% | 47,015 |
| May 7, 2025 | 23.50 | 23.54 | 23.40 | 23.54 | 23.54 | 0.56% | 112,825 |
| May 6, 2025 | 23.44 | 23.55 | 23.41 | 23.41 | 23.41 | -0.55% | 256,832 |
| May 5, 2025 | 23.53 | 23.67 | 23.51 | 23.54 | 23.54 | -0.51% | 95,765 |
| May 2, 2025 | 23.62 | 23.69 | 23.56 | 23.66 | 23.66 | 0.85% | 65,381 |
| May 1, 2025 | 23.51 | 23.58 | 23.46 | 23.46 | 23.46 | 0.39% | 129,222 |
| Apr 30, 2025 | 23.20 | 23.37 | 23.06 | 23.37 | 23.37 | - | 61,583 |
| Apr 29, 2025 | 23.19 | 23.38 | 23.19 | 23.37 | 23.37 | 0.39% | 51,688 |
| Apr 28, 2025 | 23.30 | 23.32 | 23.14 | 23.28 | 23.28 | 0.17% | 566,440 |
| Apr 25, 2025 | 23.14 | 23.29 | 23.13 | 23.24 | 23.24 | 0.26% | 91,581 |
| Apr 24, 2025 | 22.95 | 23.20 | 22.95 | 23.18 | 23.18 | 1.09% | 45,116 |
| Apr 23, 2025 | 22.98 | 23.10 | 22.88 | 22.93 | 22.93 | 0.88% | 73,724 |
| Apr 22, 2025 | 22.58 | 22.77 | 22.56 | 22.73 | 22.73 | 1.47% | 173,744 |
| Apr 21, 2025 | 22.48 | 22.54 | 22.28 | 22.40 | 22.40 | -1.37% | 118,370 |
| Apr 17, 2025 | 22.76 | 22.83 | 22.63 | 22.71 | 22.71 | 0.31% | 67,224 |
| Apr 16, 2025 | 22.77 | 22.91 | 22.54 | 22.64 | 22.64 | -1.52% | 70,753 |
| Apr 15, 2025 | 23.03 | 23.11 | 22.94 | 22.99 | 22.99 | -0.13% | 68,217 |
| Apr 14, 2025 | 23.12 | 23.12 | 22.90 | 23.02 | 23.02 | 0.79% | 63,133 |
| Apr 11, 2025 | 22.60 | 22.90 | 22.54 | 22.84 | 22.84 | 0.88% | 73,006 |
| Apr 10, 2025 | 22.86 | 22.86 | 22.31 | 22.64 | 22.64 | -1.82% | 134,264 |
| Apr 9, 2025 | 21.85 | 23.18 | 21.85 | 23.06 | 23.06 | 4.91% | 221,262 |
| Apr 8, 2025 | 22.66 | 22.69 | 21.80 | 21.98 | 21.98 | -0.95% | 102,338 |
| Apr 7, 2025 | 21.84 | 22.58 | 21.65 | 22.19 | 22.19 | -0.09% | 482,187 |
| Apr 4, 2025 | 22.65 | 22.65 | 22.20 | 22.21 | 22.21 | -3.48% | 100,245 |
| Apr 3, 2025 | 23.26 | 23.27 | 22.99 | 23.01 | 23.01 | -2.62% | 86,664 |
| Apr 2, 2025 | 23.43 | 23.72 | 23.43 | 23.63 | 23.63 | 0.25% | 56,258 |
| Apr 1, 2025 | 23.49 | 23.60 | 23.39 | 23.57 | 23.57 | 0.30% | 98,402 |
| Mar 31, 2025 | 23.30 | 23.52 | 23.27 | 23.50 | 23.50 | 0.26% | 78,159 |
| Mar 28, 2025 | 23.69 | 23.69 | 23.41 | 23.44 | 23.44 | -1.14% | 64,192 |
| Mar 27, 2025 | 23.71 | 23.80 | 23.66 | 23.71 | 23.71 | -0.17% | 77,156 |
| Mar 26, 2025 | 23.90 | 23.91 | 23.67 | 23.75 | 23.75 | -0.50% | 118,517 |
| Mar 25, 2025 | 23.88 | 23.93 | 23.84 | 23.87 | 23.87 | - | 307,460 |
| Mar 24, 2025 | 23.80 | 23.90 | 23.80 | 23.87 | 23.87 | 0.97% | 76,072 |
| Mar 21, 2025 | 23.52 | 23.67 | 23.48 | 23.64 | 23.64 | 0.04% | 96,399 |
| Mar 20, 2025 | 23.59 | 23.74 | 23.58 | 23.63 | 23.63 | -0.17% | 200,008 |
| Mar 19, 2025 | 23.56 | 23.76 | 23.52 | 23.67 | 23.67 | 0.68% | 50,507 |
| Mar 18, 2025 | 23.61 | 23.61 | 23.46 | 23.51 | 23.51 | -0.63% | 67,195 |
| Mar 17, 2025 | 23.55 | 23.71 | 23.55 | 23.66 | 23.66 | 0.47% | 75,383 |
| Mar 14, 2025 | 23.39 | 23.56 | 23.36 | 23.55 | 23.55 | 1.42% | 171,425 |
| Mar 13, 2025 | 23.47 | 23.47 | 23.21 | 23.22 | 23.22 | -0.77% | 113,073 |
| Mar 12, 2025 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | 0.09% | 255,016 |
| Mar 11, 2025 | 23.46 | 23.52 | 23.26 | 23.38 | 23.38 | -0.38% | 232,056 |
| Mar 10, 2025 | 23.59 | 23.65 | 23.35 | 23.47 | 23.47 | -1.55% | 110,550 |
| Mar 7, 2025 | 23.70 | 23.86 | 23.61 | 23.84 | 23.84 | 0.27% | 76,086 |
| Mar 6, 2025 | 23.86 | 23.91 | 23.68 | 23.78 | 23.78 | -0.73% | 211,189 |
| Mar 5, 2025 | 23.79 | 24.03 | 23.75 | 23.95 | 23.95 | 0.38% | 115,420 |
| Mar 4, 2025 | 23.90 | 24.03 | 23.74 | 23.86 | 23.86 | -0.58% | 121,957 |
| Mar 3, 2025 | 24.25 | 24.26 | 23.91 | 24.00 | 24.00 | -0.87% | 114,683 |