FT Vest Buffered Allocation Growth ETF (BUFG)

BATS: BUFG · Real-Time Price · USD

28.45

-0.07 (-0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

29.01

+0.56 (1.97%)

After-hours: Apr 28, 2026, 4:47 PM EDT

BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.39	28.43	28.39	28.43	28.43	-0.30%	206
Apr 27, 2026	28.50	28.52	28.49	28.52	28.52	0.16%	310
Apr 24, 2026	28.42	28.51	28.41	28.47	28.47	0.39%	11,539
Apr 23, 2026	28.27	28.47	28.27	28.36	28.36	-0.35%	17,438
Apr 22, 2026	28.48	28.48	28.37	28.46	28.46	0.60%	20,153
Apr 21, 2026	28.50	28.50	28.24	28.29	28.29	-0.25%	31,673
Apr 20, 2026	28.40	28.40	28.32	28.36	28.36	-0.24%	11,022
Apr 17, 2026	28.37	28.48	28.36	28.43	28.43	0.76%	14,315
Apr 16, 2026	28.17	28.24	28.16	28.22	28.22	0.09%	38,090
Apr 15, 2026	28.17	28.20	28.09	28.19	28.19	0.39%	71,323
Apr 14, 2026	27.96	28.08	27.91	28.08	28.08	0.83%	37,951
Apr 13, 2026	27.55	27.86	27.55	27.85	27.85	0.64%	26,576
Apr 10, 2026	27.73	27.75	27.65	27.67	27.67	-0.21%	16,510
Apr 9, 2026	27.64	27.74	27.52	27.73	27.73	0.62%	43,404
Apr 8, 2026	27.53	27.62	27.46	27.56	27.56	1.77%	21,227
Apr 7, 2026	26.93	27.10	26.92	27.08	27.08	-0.07%	71,685
Apr 6, 2026	26.94	27.14	26.94	27.10	27.10	0.15%	45,427
Apr 2, 2026	26.79	27.11	26.60	27.06	27.06	0.23%	39,320
Apr 1, 2026	26.90	27.10	26.90	27.00	27.00	0.51%	54,292
Mar 31, 2026	26.46	26.89	26.46	26.86	26.86	2.17%	48,854
Mar 30, 2026	26.48	26.50	26.25	26.29	26.29	-0.27%	44,577
Mar 27, 2026	26.52	26.60	26.34	26.36	26.36	-1.16%	71,620
Mar 26, 2026	26.83	26.96	26.66	26.67	26.67	-1.48%	218,990
Mar 25, 2026	27.07	27.11	27.00	27.07	27.07	0.59%	20,002
Mar 24, 2026	26.87	27.03	26.87	26.91	26.91	-0.40%	16,866
Mar 23, 2026	27.09	27.18	26.96	27.02	27.02	0.93%	24,767
Mar 20, 2026	26.98	27.00	26.72	26.77	26.77	-0.96%	20,310
Mar 19, 2026	26.88	27.12	26.88	27.03	27.03	-0.11%	25,474
Mar 18, 2026	27.31	27.31	27.06	27.06	27.06	-0.95%	16,931
Mar 17, 2026	27.39	27.43	27.32	27.32	27.32	0.15%	16,967
Mar 16, 2026	27.26	27.37	27.24	27.28	27.28	0.73%	27,578
Mar 13, 2026	27.24	27.35	27.07	27.08	27.08	-0.44%	18,494
Mar 12, 2026	27.28	27.30	27.20	27.20	27.20	-0.87%	7,280
Mar 11, 2026	27.43	27.51	27.38	27.44	27.44	-	20,408
Mar 10, 2026	27.45	27.64	27.43	27.44	27.44	-0.11%	24,984
Mar 9, 2026	27.10	27.50	27.09	27.47	27.47	0.37%	19,588
Mar 6, 2026	27.42	27.42	27.29	27.37	27.37	-0.79%	6,962
Mar 5, 2026	27.64	27.66	27.45	27.59	27.59	-0.41%	14,615
Mar 4, 2026	27.66	27.88	27.60	27.70	27.70	0.62%	36,199
Mar 3, 2026	27.37	27.60	27.33	27.53	27.53	-0.72%	54,554
Mar 2, 2026	27.59	27.78	27.59	27.73	27.73	0.14%	75,601
Feb 27, 2026	27.54	27.72	27.54	27.69	27.69	-0.40%	21,651
Feb 26, 2026	27.95	27.95	27.68	27.80	27.80	-0.22%	38,374
Feb 25, 2026	27.79	27.87	27.76	27.86	27.86	0.40%	29,439
Feb 24, 2026	27.72	27.75	27.55	27.75	27.75	0.65%	30,881
Feb 23, 2026	27.74	27.74	27.53	27.57	27.57	-0.76%	122,700
Feb 20, 2026	27.63	27.79	27.60	27.78	27.78	0.52%	32,005
Feb 19, 2026	27.67	27.69	27.58	27.64	27.64	-0.12%	160,690
Feb 18, 2026	27.63	27.79	27.63	27.67	27.67	0.33%	16,988
Feb 17, 2026	27.50	27.66	27.44	27.58	27.58	-0.04%	35,092
Feb 13, 2026	27.62	27.69	27.55	27.59	27.59	-0.04%	32,762
Feb 12, 2026	27.91	27.92	27.57	27.60	27.60	-0.93%	32,481
Feb 11, 2026	27.97	27.97	27.78	27.86	27.86	0.18%	55,828
Feb 10, 2026	27.80	27.93	27.80	27.81	27.81	-0.29%	22,376
Feb 9, 2026	27.80	27.91	27.80	27.89	27.89	0.43%	32,887
Feb 6, 2026	27.54	27.82	27.54	27.77	27.77	1.20%	26,298
Feb 5, 2026	27.50	27.60	27.43	27.44	27.44	-0.87%	63,829
Feb 4, 2026	27.73	27.78	27.57	27.68	27.68	-0.22%	35,197
Feb 3, 2026	27.89	27.89	27.62	27.74	27.74	-0.36%	28,098
Feb 2, 2026	27.65	27.90	27.65	27.84	27.84	0.29%	24,090
Jan 30, 2026	27.73	27.84	27.69	27.76	27.76	-0.18%	40,052
Jan 29, 2026	27.84	27.90	27.62	27.81	27.81	-0.25%	37,854
Jan 28, 2026	27.87	27.89	27.82	27.88	27.88	-	27,872
Jan 27, 2026	27.83	27.91	27.83	27.88	27.88	0.18%	96,817
Jan 26, 2026	27.80	27.86	27.80	27.83	27.83	0.34%	161,559
Jan 23, 2026	27.69	27.78	27.69	27.74	27.74	0.09%	31,557
Jan 22, 2026	27.73	27.79	27.69	27.71	27.71	0.18%	37,144
Jan 21, 2026	27.54	27.73	27.48	27.66	27.66	0.79%	78,982
Jan 20, 2026	27.53	27.61	27.44	27.44	27.44	-1.30%	39,190
Jan 16, 2026	27.80	27.83	27.75	27.81	27.81	0.16%	19,485
Jan 15, 2026	27.85	27.86	27.76	27.76	27.76	0.06%	34,381
Jan 14, 2026	27.78	27.78	27.64	27.74	27.74	-0.22%	27,253
Jan 13, 2026	27.87	27.87	27.77	27.80	27.80	-0.09%	21,188
Jan 12, 2026	27.70	27.86	27.70	27.83	27.83	0.11%	24,626
Jan 9, 2026	27.72	27.85	27.72	27.80	27.80	0.40%	35,776
Jan 8, 2026	27.67	27.75	27.66	27.69	27.69	-0.11%	18,989
Jan 7, 2026	27.79	27.80	27.68	27.72	27.72	-0.18%	16,146
Jan 6, 2026	27.72	27.78	27.67	27.77	27.77	0.36%	93,554
Jan 5, 2026	27.67	27.70	27.64	27.67	27.67	0.29%	25,102
Jan 2, 2026	27.67	27.67	27.52	27.59	27.59	0.25%	55,299
Dec 31, 2025	27.63	27.66	27.52	27.52	27.52	-0.40%	54,411
Dec 30, 2025	27.63	27.70	27.63	27.63	27.63	-0.14%	20,357
Dec 29, 2025	27.66	27.69	27.63	27.67	27.67	-0.13%	17,753
Dec 26, 2025	27.70	27.74	27.69	27.71	27.71	-0.09%	10,390
Dec 24, 2025	27.72	27.73	27.68	27.73	27.73	0.29%	14,919
Dec 23, 2025	27.56	27.68	27.56	27.65	27.65	0.11%	22,243
Dec 22, 2025	27.61	27.63	27.54	27.62	27.62	0.40%	28,714
Dec 19, 2025	27.47	27.52	27.47	27.51	27.51	0.44%	22,486
Dec 18, 2025	27.38	27.44	27.32	27.39	27.39	0.59%	36,071
Dec 17, 2025	27.39	27.41	27.23	27.23	27.23	-0.67%	18,201
Dec 16, 2025	27.38	27.42	27.29	27.41	27.41	-0.11%	70,115
Dec 15, 2025	27.53	27.53	27.39	27.44	27.44	0.15%	25,700
Dec 12, 2025	27.50	27.55	27.39	27.40	27.40	-0.46%	21,972
Dec 11, 2025	27.46	27.54	27.41	27.53	27.53	0.14%	22,083
Dec 10, 2025	27.36	27.53	27.36	27.49	27.49	0.35%	26,989
Dec 9, 2025	27.42	27.45	27.39	27.40	27.40	0.05%	29,387
Dec 8, 2025	27.42	27.47	27.37	27.38	27.38	-0.15%	21,592
Dec 5, 2025	27.39	27.49	27.37	27.42	27.42	0.11%	60,033
Dec 4, 2025	27.37	27.43	27.35	27.39	27.39	-0.04%	56,503
Dec 3, 2025	27.33	27.41	27.33	27.40	27.40	0.37%	76,736