FT Vest Laddered Buffer ETF (BUFR)

BATS: BUFR · Real-Time Price · USD

34.10

+0.06 (0.18%)

At close: Dec 5, 2025, 4:00 PM EST

34.10

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.09	34.13	34.07	34.10	34.10	0.18%	45,009
Dec 4, 2025	34.08	34.08	33.98	34.04	34.04	-	77,494
Dec 3, 2025	33.97	34.06	33.93	34.04	34.04	0.21%	962,411
Dec 2, 2025	33.98	34.02	33.92	33.97	33.97	0.12%	796,192
Dec 1, 2025	33.91	33.99	33.88	33.93	33.93	-0.19%	40,059
Nov 28, 2025	33.95	34.00	33.90	34.00	34.00	0.31%	9,538
Nov 26, 2025	33.84	33.93	33.82	33.89	33.89	0.30%	40,674
Nov 25, 2025	33.63	33.80	33.50	33.79	33.79	0.57%	40,442
Nov 24, 2025	33.42	33.65	33.40	33.60	33.60	0.81%	1,261,543
Nov 21, 2025	33.22	33.47	33.06	33.33	33.33	0.63%	148,907
Nov 20, 2025	33.69	33.74	33.09	33.12	33.12	-0.78%	1,410,727
Nov 19, 2025	33.35	33.51	33.28	33.38	33.38	0.21%	1,673,442
Nov 18, 2025	33.39	33.44	33.18	33.31	33.31	-0.42%	1,573,823
Nov 17, 2025	33.58	33.66	33.36	33.45	33.45	-0.48%	981,175
Nov 14, 2025	33.48	33.69	33.37	33.61	33.61	0.06%	1,205,087
Nov 13, 2025	33.80	33.80	33.55	33.59	33.59	-0.72%	1,160,594
Nov 12, 2025	33.87	33.87	33.77	33.84	33.84	0.01%	1,098,827
Nov 11, 2025	33.80	33.85	33.75	33.83	33.83	0.09%	715,863
Nov 10, 2025	33.65	33.82	33.65	33.80	33.80	0.66%	1,006,538
Nov 7, 2025	33.52	33.58	33.32	33.58	33.58	0.12%	1,114,135
Nov 6, 2025	33.71	33.71	33.50	33.54	33.54	-0.49%	1,314,080
Nov 5, 2025	33.59	33.77	33.59	33.71	33.71	0.28%	874,538
Nov 4, 2025	33.60	33.71	33.58	33.61	33.61	-0.50%	1,318,445
Nov 3, 2025	33.85	33.85	33.69	33.78	33.78	0.10%	959,533
Oct 31, 2025	33.85	33.86	33.68	33.75	33.75	0.07%	779,103
Oct 30, 2025	33.76	33.84	33.71	33.72	33.72	-0.33%	1,055,991
Oct 29, 2025	33.89	33.90	33.74	33.83	33.83	-0.10%	1,562,775
Oct 28, 2025	33.92	33.92	33.83	33.87	33.87	0.07%	1,005,072
Oct 27, 2025	33.83	33.88	33.82	33.84	33.84	0.42%	1,016,386
Oct 24, 2025	33.73	33.77	33.68	33.70	33.70	0.27%	946,329
Oct 23, 2025	33.53	33.64	33.50	33.61	33.61	0.27%	1,022,984
Oct 22, 2025	33.61	33.61	33.39	33.52	33.52	-0.25%	1,075,852
Oct 21, 2025	33.60	33.63	33.54	33.61	33.61	0.04%	832,883
Oct 20, 2025	33.49	33.61	33.48	33.59	33.59	0.63%	696,106
Oct 17, 2025	33.23	33.41	33.18	33.38	33.38	0.42%	1,005,100
Oct 16, 2025	33.44	33.45	33.12	33.24	33.24	-0.39%	895,079
Oct 15, 2025	33.45	33.49	33.21	33.37	33.37	0.24%	1,215,869
Oct 14, 2025	33.19	33.38	33.06	33.29	33.29	-0.15%	826,845
Oct 13, 2025	33.27	33.37	33.24	33.34	33.34	0.88%	745,636
Oct 10, 2025	33.53	33.57	33.03	33.05	33.05	-1.37%	1,480,204
Oct 9, 2025	33.57	33.57	33.46	33.51	33.51	-0.03%	1,077,176
Oct 8, 2025	33.50	33.54	33.46	33.52	33.52	0.19%	895,832
Oct 7, 2025	33.56	33.56	33.41	33.46	33.46	-0.19%	1,150,664
Oct 6, 2025	33.48	33.57	33.46	33.52	33.52	0.21%	1,348,612
Oct 3, 2025	33.50	33.53	33.41	33.45	33.45	-0.03%	1,533,514
Oct 2, 2025	33.50	33.51	33.40	33.46	33.46	-0.01%	776,115
Oct 1, 2025	33.35	33.49	33.32	33.47	33.47	0.13%	1,253,697
Sep 30, 2025	33.35	33.43	33.31	33.42	33.42	0.21%	985,655
Sep 29, 2025	33.40	33.40	33.31	33.35	33.35	0.06%	768,355
Sep 26, 2025	33.27	33.33	33.20	33.33	33.33	0.36%	758,308
Sep 25, 2025	33.21	33.23	33.10	33.21	33.21	-0.18%	914,211
Sep 24, 2025	33.33	33.34	33.20	33.27	33.27	-0.03%	906,981
Sep 23, 2025	33.41	33.41	33.24	33.28	33.28	-0.33%	1,123,718
Sep 22, 2025	33.32	33.40	33.29	33.39	33.39	0.13%	670,017
Sep 19, 2025	33.33	33.36	33.26	33.35	33.35	0.20%	726,293
Sep 18, 2025	33.31	33.32	33.23	33.28	33.28	0.21%	1,034,064
Sep 17, 2025	33.21	33.25	33.09	33.21	33.21	-	758,056
Sep 16, 2025	33.24	33.25	33.17	33.21	33.21	-0.06%	892,460
Sep 15, 2025	33.20	33.24	33.19	33.23	33.23	0.18%	759,736
Sep 12, 2025	33.17	33.20	33.15	33.17	33.17	0.03%	647,953
Sep 11, 2025	33.10	33.18	33.04	33.16	33.16	0.33%	900,560
Sep 10, 2025	33.12	33.12	33.00	33.05	33.05	0.15%	1,269,670
Sep 9, 2025	32.98	33.06	32.91	33.00	33.00	0.14%	1,148,014
Sep 8, 2025	32.98	32.98	32.91	32.96	32.96	0.14%	1,240,141
Sep 5, 2025	33.01	33.03	32.78	32.91	32.91	-0.09%	895,118
Sep 4, 2025	32.85	32.94	32.78	32.94	32.94	0.52%	918,942
Sep 3, 2025	32.77	32.79	32.68	32.77	32.77	0.24%	728,042
Sep 2, 2025	32.63	32.69	32.51	32.69	32.69	-0.37%	716,386
Aug 29, 2025	32.89	32.89	32.74	32.81	32.81	-0.27%	765,346
Aug 28, 2025	32.86	32.92	32.79	32.90	32.90	0.17%	1,051,376
Aug 27, 2025	32.82	32.85	32.76	32.85	32.85	0.14%	1,218,215
Aug 26, 2025	32.71	32.80	32.69	32.80	32.80	0.24%	734,695
Aug 25, 2025	32.75	32.79	32.72	32.72	32.72	-0.20%	801,541
Aug 22, 2025	32.54	32.82	32.53	32.79	32.79	0.94%	818,149
Aug 21, 2025	32.55	32.55	32.42	32.48	32.48	-0.28%	793,073
Aug 20, 2025	32.60	32.60	32.39	32.57	32.57	-0.15%	2,109,692
Aug 19, 2025	32.69	32.74	32.58	32.62	32.62	-0.31%	935,014
Aug 18, 2025	32.70	32.73	32.63	32.72	32.72	0.06%	724,093
Aug 15, 2025	32.77	32.78	32.68	32.70	32.70	-0.09%	678,893
Aug 14, 2025	32.68	32.75	32.66	32.73	32.73	-	496,901
Aug 13, 2025	32.72	32.77	32.67	32.73	32.73	0.12%	1,044,676
Aug 12, 2025	32.53	32.69	32.52	32.69	32.69	0.65%	671,320
Aug 11, 2025	32.54	32.58	32.46	32.48	32.48	-0.06%	1,078,332
Aug 8, 2025	32.39	32.53	32.39	32.50	32.50	0.46%	696,116
Aug 7, 2025	32.47	32.50	32.26	32.35	32.35	-0.06%	956,945
Aug 6, 2025	32.28	32.40	32.23	32.37	32.37	0.40%	1,072,459
Aug 5, 2025	32.36	32.37	32.20	32.24	32.24	-0.26%	564,687
Aug 4, 2025	32.11	32.33	32.11	32.33	32.33	0.95%	1,130,329
Aug 1, 2025	32.16	32.16	31.93	32.02	32.02	-0.93%	1,192,610
Jul 31, 2025	32.50	32.54	32.29	32.32	32.32	-0.19%	958,981
Jul 30, 2025	32.40	32.47	32.30	32.38	32.38	-0.03%	1,153,851
Jul 29, 2025	32.46	32.52	32.38	32.39	32.39	-0.18%	900,430
Jul 28, 2025	32.43	32.47	32.41	32.45	32.45	-	852,293
Jul 25, 2025	32.39	32.47	32.37	32.45	32.45	0.28%	743,599
Jul 24, 2025	32.37	32.41	32.31	32.36	32.36	0.09%	1,012,377
Jul 23, 2025	32.28	32.34	32.20	32.33	32.33	0.39%	1,050,244
Jul 22, 2025	32.19	32.22	32.11	32.21	32.21	0.05%	765,184
Jul 21, 2025	32.21	32.27	32.14	32.19	32.19	0.12%	908,807
Jul 18, 2025	32.22	32.22	32.11	32.15	32.15	0.03%	774,356
Jul 17, 2025	32.06	32.16	32.03	32.14	32.14	0.34%	698,641