FT Vest Laddered Max Buffer ETF (BUFH)
BATS: BUFH · Real-Time Price · USD
21.17
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BUFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | 0.05% | 101 |
| Apr 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 100 |
| Apr 24, 2026 | 21.18 | 21.19 | 21.17 | 21.18 | 21.18 | 0.13% | 1,894 |
| Apr 23, 2026 | 21.17 | 21.17 | 21.15 | 21.15 | 21.15 | -0.04% | 12,482 |
| Apr 22, 2026 | 21.16 | 21.18 | 21.13 | 21.16 | 21.16 | 0.14% | 26,770 |
| Apr 21, 2026 | 21.16 | 21.18 | 21.12 | 21.13 | 21.13 | -0.07% | 9,110 |
| Apr 20, 2026 | 21.17 | 21.18 | 21.07 | 21.15 | 21.15 | -0.02% | 41,390 |
| Apr 17, 2026 | 21.18 | 21.18 | 21.15 | 21.15 | 21.15 | 0.16% | 1,120 |
| Apr 16, 2026 | 21.15 | 21.15 | 21.09 | 21.12 | 21.12 | 0.03% | 9,997 |
| Apr 15, 2026 | 21.10 | 21.13 | 21.09 | 21.11 | 21.11 | 0.13% | 32,718 |
| Apr 14, 2026 | 21.07 | 21.09 | 21.07 | 21.08 | 21.08 | 0.13% | 2,157 |
| Apr 13, 2026 | 21.02 | 21.06 | 21.00 | 21.06 | 21.06 | 0.14% | 9,791 |
| Apr 10, 2026 | 21.04 | 21.04 | 21.03 | 21.03 | 21.02 | 0.02% | 420 |
| Apr 9, 2026 | 21.00 | 21.05 | 20.96 | 21.02 | 21.02 | 0.16% | 13,254 |
| Apr 8, 2026 | 20.92 | 21.01 | 20.92 | 20.99 | 20.99 | 0.46% | 5,019 |
| Apr 7, 2026 | 20.89 | 20.90 | 20.82 | 20.89 | 20.89 | 0.01% | 17,452 |
| Apr 6, 2026 | 20.91 | 20.92 | 20.86 | 20.89 | 20.89 | -0.05% | 10,598 |
| Apr 2, 2026 | 20.83 | 20.90 | 20.83 | 20.90 | 20.90 | 0.18% | 15,764 |
| Apr 1, 2026 | 20.87 | 20.88 | 20.86 | 20.86 | 20.86 | 0.18% | 30,099 |
| Mar 31, 2026 | 20.77 | 20.85 | 20.76 | 20.82 | 20.82 | 0.55% | 7,048 |
| Mar 30, 2026 | 20.77 | 20.77 | 20.68 | 20.71 | 20.71 | -0.15% | 3,672 |
| Mar 27, 2026 | 20.79 | 20.79 | 20.68 | 20.74 | 20.74 | -0.18% | 7,801 |
| Mar 26, 2026 | 20.83 | 20.86 | 20.78 | 20.78 | 20.78 | -0.32% | 11,694 |
| Mar 25, 2026 | 20.89 | 20.90 | 20.83 | 20.85 | 20.85 | 0.12% | 3,490 |
| Mar 24, 2026 | 20.84 | 20.86 | 20.80 | 20.82 | 20.82 | -0.09% | 4,818 |
| Mar 23, 2026 | 20.85 | 20.89 | 20.83 | 20.84 | 20.84 | 0.26% | 8,576 |
| Mar 20, 2026 | 20.85 | 20.85 | 20.78 | 20.78 | 20.78 | -0.27% | 7,806 |
| Mar 19, 2026 | 20.82 | 20.86 | 20.80 | 20.84 | 20.84 | -0.07% | 7,160 |
| Mar 18, 2026 | 20.89 | 20.89 | 20.85 | 20.86 | 20.86 | -0.24% | 3,378 |
| Mar 17, 2026 | 20.93 | 20.94 | 20.90 | 20.91 | 20.91 | 0.11% | 1,247 |
| Mar 16, 2026 | 20.89 | 20.92 | 20.87 | 20.88 | 20.88 | 0.21% | 2,366 |
| Mar 13, 2026 | 20.89 | 20.89 | 20.77 | 20.84 | 20.84 | -0.08% | 55,466 |
| Mar 12, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.86 | -0.29% | 251 |
| Mar 11, 2026 | 20.94 | 20.94 | 20.88 | 20.92 | 20.92 | -0.01% | 4,704 |
| Mar 10, 2026 | 20.92 | 20.96 | 20.92 | 20.92 | 20.92 | -0.33% | 12,202 |
| Mar 9, 2026 | 20.85 | 21.07 | 20.85 | 20.99 | 20.99 | 0.51% | 17,698 |
| Mar 6, 2026 | 20.90 | 20.92 | 20.88 | 20.88 | 20.88 | -0.22% | 7,302 |
| Mar 5, 2026 | 20.95 | 20.95 | 20.91 | 20.93 | 20.93 | -0.10% | 8,636 |
| Mar 4, 2026 | 20.93 | 20.98 | 20.92 | 20.95 | 20.95 | 0.14% | 9,551 |
| Mar 3, 2026 | 20.91 | 20.96 | 20.89 | 20.92 | 20.92 | -0.14% | 9,150 |
| Mar 2, 2026 | 20.93 | 20.97 | 20.93 | 20.95 | 20.95 | 0.02% | 5,969 |
| Feb 27, 2026 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | -0.05% | 309 |
| Feb 26, 2026 | 21.00 | 21.00 | 20.94 | 20.96 | 20.96 | 0.07% | 5,699 |
| Feb 25, 2026 | 20.93 | 20.99 | 20.93 | 20.94 | 20.94 | -0.14% | 11,386 |
| Feb 24, 2026 | 20.95 | 20.97 | 20.93 | 20.97 | 20.97 | 0.28% | 6,554 |
| Feb 23, 2026 | 20.93 | 20.94 | 20.91 | 20.91 | 20.91 | -0.18% | 8,198 |
| Feb 20, 2026 | 20.95 | 20.97 | 20.95 | 20.95 | 20.95 | - | 1,523 |
| Feb 19, 2026 | 20.93 | 20.95 | 20.89 | 20.95 | 20.95 | 0.24% | 12,659 |
| Feb 18, 2026 | 20.94 | 20.97 | 20.90 | 20.90 | 20.90 | -0.07% | 5,452 |
| Feb 17, 2026 | 20.91 | 20.94 | 20.87 | 20.92 | 20.91 | 0.17% | 20,885 |
| Feb 13, 2026 | 20.93 | 20.95 | 20.88 | 20.88 | 20.88 | -0.19% | 18,934 |
| Feb 12, 2026 | 20.95 | 20.97 | 20.89 | 20.92 | 20.92 | -0.09% | 19,232 |
| Feb 11, 2026 | 20.91 | 21.03 | 20.91 | 20.94 | 20.94 | - | 414,284 |
| Feb 10, 2026 | 20.97 | 20.99 | 20.92 | 20.94 | 20.94 | -0.43% | 3,465 |
| Feb 9, 2026 | 20.96 | 21.03 | 20.92 | 21.03 | 21.03 | 0.45% | 8,576 |
| Feb 6, 2026 | 20.91 | 20.94 | 20.90 | 20.94 | 20.94 | 0.46% | 6,080 |
| Feb 5, 2026 | 20.88 | 20.94 | 20.83 | 20.84 | 20.84 | -0.29% | 27,134 |
| Feb 4, 2026 | 21.00 | 21.11 | 20.88 | 20.90 | 20.90 | -0.05% | 23,100 |
| Feb 3, 2026 | 20.96 | 20.96 | 20.89 | 20.91 | 20.91 | -0.12% | 3,752 |
| Feb 2, 2026 | 20.92 | 20.97 | 20.90 | 20.94 | 20.94 | 0.07% | 6,448 |
| Jan 30, 2026 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | - | 5,075 |
| Jan 29, 2026 | 20.91 | 20.98 | 20.87 | 20.92 | 20.92 | -0.02% | 10,095 |
| Jan 28, 2026 | 20.93 | 20.95 | 20.90 | 20.93 | 20.93 | -0.01% | 12,336 |
| Jan 27, 2026 | 20.95 | 20.95 | 20.90 | 20.93 | 20.93 | 0.06% | 38,566 |
| Jan 26, 2026 | 20.91 | 20.92 | 20.91 | 20.92 | 20.91 | 0.07% | 970 |
| Jan 23, 2026 | 20.88 | 20.90 | 20.82 | 20.90 | 20.90 | 0.05% | 251,673 |
| Jan 22, 2026 | 20.90 | 20.92 | 20.86 | 20.89 | 20.89 | 0.05% | 177,179 |
| Jan 21, 2026 | 20.87 | 20.88 | 20.86 | 20.88 | 20.88 | 0.22% | 3,672 |
| Jan 20, 2026 | 20.84 | 20.89 | 20.84 | 20.84 | 20.84 | -0.45% | 22,314 |
| Jan 16, 2026 | 20.91 | 20.93 | 20.87 | 20.93 | 20.93 | 0.19% | 6,121 |
| Jan 15, 2026 | 20.87 | 20.92 | 20.87 | 20.89 | 20.89 | 0.07% | 6,725 |
| Jan 14, 2026 | 20.87 | 20.90 | 20.85 | 20.88 | 20.88 | - | 7,971 |
| Jan 13, 2026 | 20.91 | 20.99 | 20.87 | 20.88 | 20.88 | -0.41% | 318,779 |
| Jan 12, 2026 | 20.90 | 21.07 | 20.87 | 20.96 | 20.96 | 0.29% | 17,925 |
| Jan 9, 2026 | 20.89 | 20.95 | 20.86 | 20.90 | 20.90 | 0.14% | 216,112 |
| Jan 8, 2026 | 20.88 | 20.90 | 20.82 | 20.87 | 20.87 | -0.02% | 60,235 |
| Jan 7, 2026 | 20.90 | 20.91 | 20.85 | 20.88 | 20.88 | 0.12% | 105,925 |
| Jan 6, 2026 | 20.91 | 20.91 | 20.84 | 20.85 | 20.85 | -0.07% | 71,716 |
| Jan 5, 2026 | 20.87 | 20.89 | 20.87 | 20.87 | 20.87 | 0.07% | 196,989 |
| Jan 2, 2026 | 20.86 | 20.87 | 20.82 | 20.85 | 20.85 | -0.02% | 11,591 |
| Dec 31, 2025 | 20.85 | 20.87 | 20.84 | 20.86 | 20.86 | -0.10% | 42,246 |
| Dec 30, 2025 | 20.87 | 20.92 | 20.82 | 20.88 | 20.88 | 0.04% | 425,980 |
| Dec 29, 2025 | 20.87 | 20.88 | 20.81 | 20.87 | 20.87 | -0.01% | 153,671 |
| Dec 26, 2025 | 20.90 | 20.92 | 20.87 | 20.87 | 20.87 | 0.05% | 2,645 |
| Dec 24, 2025 | 20.88 | 20.90 | 20.86 | 20.86 | 20.86 | 0.05% | 2,402 |
| Dec 23, 2025 | 20.87 | 20.90 | 20.83 | 20.85 | 20.85 | 0.07% | 774 |
| Dec 22, 2025 | 20.88 | 20.88 | 20.84 | 20.84 | 20.84 | 0.14% | 23,998 |
| Dec 19, 2025 | 20.83 | 20.85 | 20.76 | 20.81 | 20.81 | 0.10% | 6,978 |
| Dec 18, 2025 | 20.79 | 20.79 | 20.75 | 20.79 | 20.79 | 0.03% | 1,076 |
| Dec 17, 2025 | 20.83 | 20.83 | 20.75 | 20.78 | 20.78 | -0.10% | 63,072 |
| Dec 16, 2025 | 20.75 | 20.82 | 20.75 | 20.80 | 20.80 | -0.05% | 4,321 |
| Dec 15, 2025 | 20.80 | 20.81 | 20.77 | 20.81 | 20.81 | - | 2,986 |
| Dec 12, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.81 | 0.06% | 42,519 |
| Dec 11, 2025 | 20.81 | 20.85 | 20.80 | 20.80 | 20.80 | 0.01% | 11,125 |
| Dec 10, 2025 | 20.82 | 20.83 | 20.78 | 20.80 | 20.80 | -0.07% | 11,012 |
| Dec 9, 2025 | 20.80 | 20.82 | 20.75 | 20.81 | 20.81 | 0.05% | 22,078 |
| Dec 8, 2025 | 20.74 | 20.80 | 20.74 | 20.80 | 20.80 | 0.12% | 1,217 |
| Dec 5, 2025 | 20.81 | 20.81 | 20.78 | 20.78 | 20.78 | 0.07% | 1,030 |
| Dec 4, 2025 | 20.75 | 20.78 | 20.71 | 20.76 | 20.76 | -0.10% | 28,558 |
| Dec 3, 2025 | 20.78 | 20.79 | 20.70 | 20.78 | 20.78 | 0.17% | 4,490 |