FT Vest Laddered Nasdaq Buffer ETF (BUFQ)
BATS: BUFQ · Real-Time Price · USD
35.64
-0.30 (-0.83%)
At close: Mar 6, 2026, 4:00 PM EST
35.64
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
BUFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.72 | 35.80 | 35.60 | 35.64 | 35.64 | -0.83% | 2,178 |
| Mar 5, 2026 | 35.95 | 35.97 | 35.74 | 35.94 | 35.94 | -0.19% | 2,948 |
| Mar 4, 2026 | 35.95 | 36.03 | 35.80 | 36.01 | 36.01 | 0.76% | 9,743 |
| Mar 3, 2026 | 35.58 | 35.77 | 35.40 | 35.74 | 35.74 | -0.33% | 13,871 |
| Mar 2, 2026 | 35.53 | 35.92 | 35.53 | 35.86 | 35.86 | -0.08% | 6,687 |
| Feb 27, 2026 | 35.80 | 35.90 | 35.77 | 35.89 | 35.89 | -0.14% | 7,529 |
| Feb 26, 2026 | 36.15 | 36.15 | 35.79 | 35.94 | 35.94 | -0.47% | 7,790 |
| Feb 25, 2026 | 35.96 | 36.21 | 35.94 | 36.11 | 36.11 | 0.70% | 92,164 |
| Feb 24, 2026 | 35.67 | 35.95 | 35.67 | 35.86 | 35.86 | 0.56% | 94,376 |
| Feb 23, 2026 | 35.74 | 35.84 | 35.56 | 35.66 | 35.66 | -0.56% | 136,899 |
| Feb 20, 2026 | 35.53 | 35.91 | 35.53 | 35.86 | 35.86 | 0.48% | 115,318 |
| Feb 19, 2026 | 35.65 | 35.75 | 35.61 | 35.69 | 35.69 | -0.14% | 78,209 |
| Feb 18, 2026 | 35.63 | 35.90 | 35.62 | 35.74 | 35.74 | 0.28% | 99,478 |
| Feb 17, 2026 | 35.61 | 35.72 | 35.38 | 35.64 | 35.64 | 0.03% | 363,775 |
| Feb 13, 2026 | 35.63 | 35.77 | 35.45 | 35.63 | 35.63 | 0.08% | 304,301 |
| Feb 12, 2026 | 36.07 | 36.07 | 35.55 | 35.60 | 35.60 | -1.00% | 172,292 |
| Feb 11, 2026 | 36.12 | 36.12 | 35.80 | 35.96 | 35.96 | 0.08% | 202,252 |
| Feb 10, 2026 | 35.94 | 36.06 | 35.88 | 35.93 | 35.93 | -0.25% | 185,617 |
| Feb 9, 2026 | 35.83 | 36.05 | 35.72 | 36.02 | 36.02 | 0.13% | 144,808 |
| Feb 6, 2026 | 35.58 | 35.98 | 35.49 | 35.98 | 35.98 | 1.48% | 120,271 |
| Feb 5, 2026 | 35.53 | 35.59 | 35.34 | 35.45 | 35.45 | -0.73% | 141,194 |
| Feb 4, 2026 | 35.88 | 35.88 | 35.51 | 35.71 | 35.71 | -0.78% | 152,679 |
| Feb 3, 2026 | 36.33 | 36.33 | 35.80 | 35.99 | 35.99 | -0.69% | 462,614 |
| Feb 2, 2026 | 35.95 | 36.29 | 35.95 | 36.24 | 36.24 | 0.36% | 134,511 |
| Jan 30, 2026 | 36.25 | 36.25 | 36.02 | 36.11 | 36.11 | -0.50% | 83,162 |
| Jan 29, 2026 | 36.39 | 36.39 | 35.91 | 36.29 | 36.29 | -0.19% | 155,152 |
| Jan 28, 2026 | 36.44 | 36.45 | 36.28 | 36.36 | 36.36 | 0.25% | 129,709 |
| Jan 27, 2026 | 36.19 | 36.34 | 36.19 | 36.27 | 36.27 | 0.19% | 137,190 |
| Jan 26, 2026 | 36.17 | 36.25 | 36.14 | 36.20 | 36.20 | 0.30% | 280,395 |
| Jan 23, 2026 | 36.02 | 36.20 | 36.02 | 36.09 | 36.09 | 0.17% | 107,349 |
| Jan 22, 2026 | 36.04 | 36.21 | 35.94 | 36.03 | 36.03 | 0.25% | 299,872 |
| Jan 21, 2026 | 35.77 | 36.06 | 35.70 | 35.94 | 35.94 | 0.70% | 319,208 |
| Jan 20, 2026 | 35.81 | 35.99 | 35.41 | 35.69 | 35.69 | -1.03% | 198,085 |
| Jan 16, 2026 | 36.19 | 36.19 | 35.96 | 36.06 | 36.06 | 0.06% | 108,314 |
| Jan 15, 2026 | 36.09 | 36.21 | 36.03 | 36.04 | 36.04 | 0.21% | 127,332 |
| Jan 14, 2026 | 36.08 | 36.08 | 35.78 | 35.97 | 35.97 | -0.57% | 116,398 |
| Jan 13, 2026 | 36.12 | 36.21 | 35.93 | 36.17 | 36.17 | 0.03% | 98,034 |
| Jan 12, 2026 | 36.08 | 36.21 | 36.05 | 36.16 | 36.16 | - | 150,801 |
| Jan 9, 2026 | 36.03 | 36.18 | 35.88 | 36.16 | 36.16 | 0.44% | 132,296 |
| Jan 8, 2026 | 36.07 | 36.07 | 35.87 | 36.00 | 36.00 | -0.19% | 95,627 |
| Jan 7, 2026 | 36.04 | 36.16 | 35.98 | 36.07 | 36.07 | 0.17% | 123,243 |
| Jan 6, 2026 | 35.87 | 36.09 | 35.86 | 36.01 | 36.01 | 0.17% | 188,588 |
| Jan 5, 2026 | 36.02 | 36.02 | 35.84 | 35.95 | 35.95 | 0.39% | 281,307 |
| Jan 2, 2026 | 36.03 | 36.10 | 35.70 | 35.81 | 35.81 | -0.08% | 88,892 |
| Dec 31, 2025 | 36.01 | 36.01 | 35.83 | 35.84 | 35.84 | -0.39% | 96,802 |
| Dec 30, 2025 | 35.97 | 36.01 | 35.90 | 35.98 | 35.98 | - | 112,401 |
| Dec 29, 2025 | 35.87 | 36.00 | 35.86 | 35.98 | 35.98 | -0.14% | 54,343 |
| Dec 26, 2025 | 36.09 | 36.09 | 35.96 | 36.03 | 36.03 | 0.06% | 70,327 |
| Dec 24, 2025 | 35.99 | 36.04 | 35.90 | 36.01 | 36.01 | -0.83% | 38,199 |
| Dec 23, 2025 | 35.89 | 36.31 | 35.80 | 36.31 | 36.31 | 1.17% | 169,293 |
| Dec 22, 2025 | 35.96 | 35.96 | 35.80 | 35.89 | 35.89 | 0.28% | 299,654 |
| Dec 19, 2025 | 35.69 | 35.81 | 35.65 | 35.79 | 35.79 | 0.65% | 122,206 |
| Dec 18, 2025 | 35.54 | 35.71 | 35.43 | 35.56 | 35.56 | 0.85% | 173,782 |
| Dec 17, 2025 | 35.68 | 35.72 | 35.22 | 35.26 | 35.26 | -0.79% | 143,515 |
| Dec 16, 2025 | 35.39 | 35.65 | 35.39 | 35.54 | 35.54 | -0.03% | 134,003 |
| Dec 15, 2025 | 35.71 | 35.71 | 35.44 | 35.55 | 35.55 | -0.06% | 241,034 |
| Dec 12, 2025 | 35.67 | 35.72 | 35.44 | 35.57 | 35.57 | -0.61% | 105,575 |
| Dec 11, 2025 | 35.77 | 35.79 | 35.58 | 35.79 | 35.79 | - | 152,552 |
| Dec 10, 2025 | 35.70 | 35.84 | 35.58 | 35.79 | 35.79 | 0.14% | 71,207 |
| Dec 9, 2025 | 35.70 | 35.74 | 35.55 | 35.74 | 35.74 | 0.17% | 72,617 |
| Dec 8, 2025 | 35.76 | 35.76 | 35.59 | 35.68 | 35.68 | -0.11% | 106,611 |
| Dec 5, 2025 | 35.72 | 35.79 | 35.62 | 35.72 | 35.72 | 0.20% | 79,677 |
| Dec 4, 2025 | 35.71 | 35.71 | 35.50 | 35.65 | 35.65 | 0.03% | 109,491 |
| Dec 3, 2025 | 35.55 | 35.65 | 35.49 | 35.64 | 35.64 | 0.08% | 93,642 |
| Dec 2, 2025 | 35.56 | 35.61 | 35.46 | 35.61 | 35.61 | 0.37% | 161,318 |
| Dec 1, 2025 | 35.42 | 35.53 | 35.36 | 35.48 | 35.48 | -0.08% | 76,570 |
| Nov 28, 2025 | 35.41 | 35.51 | 35.33 | 35.51 | 35.51 | 0.42% | 63,537 |
| Nov 26, 2025 | 35.36 | 35.49 | 35.23 | 35.36 | 35.36 | 0.37% | 176,693 |
| Nov 25, 2025 | 35.07 | 35.29 | 34.86 | 35.23 | 35.23 | 0.43% | 128,672 |
| Nov 24, 2025 | 34.76 | 36.24 | 34.74 | 35.08 | 35.08 | 1.42% | 205,966 |
| Nov 21, 2025 | 34.53 | 34.92 | 34.25 | 34.59 | 34.59 | 0.46% | 104,575 |
| Nov 20, 2025 | 35.22 | 35.24 | 34.35 | 34.43 | 34.43 | -0.98% | 172,047 |
| Nov 19, 2025 | 34.67 | 34.98 | 34.66 | 34.77 | 34.77 | 0.17% | 120,462 |
| Nov 18, 2025 | 34.83 | 34.86 | 34.55 | 34.71 | 34.71 | -0.37% | 261,947 |
| Nov 17, 2025 | 34.87 | 35.10 | 34.79 | 34.84 | 34.84 | -0.43% | 141,208 |
| Nov 14, 2025 | 34.67 | 35.16 | 34.67 | 34.99 | 34.99 | - | 172,159 |
| Nov 13, 2025 | 35.27 | 35.27 | 34.91 | 34.99 | 34.99 | -0.93% | 149,269 |
| Nov 12, 2025 | 35.42 | 35.42 | 35.20 | 35.32 | 35.32 | -0.03% | 112,792 |
| Nov 11, 2025 | 35.34 | 35.35 | 35.22 | 35.33 | 35.33 | -0.08% | 102,455 |
| Nov 10, 2025 | 35.30 | 35.48 | 35.17 | 35.36 | 35.36 | 1.09% | 176,523 |
| Nov 7, 2025 | 34.88 | 35.03 | 34.69 | 34.98 | 34.98 | -0.26% | 87,997 |
| Nov 6, 2025 | 35.34 | 35.34 | 35.00 | 35.07 | 35.07 | -0.54% | 195,576 |
| Nov 5, 2025 | 35.12 | 35.39 | 35.12 | 35.26 | 35.26 | 0.14% | 93,959 |
| Nov 4, 2025 | 35.35 | 35.38 | 34.99 | 35.21 | 35.21 | -0.71% | 98,311 |
| Nov 3, 2025 | 35.57 | 35.64 | 35.31 | 35.46 | 35.46 | 0.20% | 89,281 |
| Oct 31, 2025 | 35.60 | 35.60 | 35.31 | 35.39 | 35.39 | 0.23% | 73,740 |
| Oct 30, 2025 | 35.44 | 35.65 | 35.26 | 35.31 | 35.31 | -0.59% | 190,438 |
| Oct 29, 2025 | 35.59 | 35.59 | 35.26 | 35.52 | 35.52 | 0.06% | 791,422 |
| Oct 28, 2025 | 35.54 | 35.54 | 35.42 | 35.50 | 35.50 | 0.13% | 139,938 |
| Oct 27, 2025 | 35.45 | 35.64 | 35.38 | 35.46 | 35.46 | 0.50% | 113,711 |
| Oct 24, 2025 | 35.17 | 35.31 | 35.17 | 35.28 | 35.28 | 0.43% | 58,852 |
| Oct 23, 2025 | 35.01 | 35.15 | 34.95 | 35.13 | 35.13 | 0.40% | 101,559 |
| Oct 22, 2025 | 35.15 | 35.15 | 34.78 | 34.99 | 34.99 | -0.48% | 169,336 |
| Oct 21, 2025 | 35.15 | 35.16 | 35.00 | 35.16 | 35.16 | 0.11% | 100,184 |
| Oct 20, 2025 | 35.02 | 35.13 | 34.99 | 35.12 | 35.12 | 0.69% | 40,494 |
| Oct 17, 2025 | 34.60 | 34.92 | 34.60 | 34.88 | 34.88 | 0.63% | 73,216 |
| Oct 16, 2025 | 34.82 | 34.94 | 34.59 | 34.66 | 34.66 | -0.46% | 404,641 |
| Oct 15, 2025 | 34.93 | 34.96 | 34.62 | 34.82 | 34.82 | 0.29% | 96,393 |
| Oct 14, 2025 | 34.68 | 34.86 | 34.50 | 34.72 | 34.72 | -0.29% | 144,449 |
| Oct 13, 2025 | 34.80 | 34.86 | 34.62 | 34.82 | 34.82 | 1.04% | 104,048 |