Skip to main content
FT Vest Laddered Buffer ETF (BUFR)
BATS: BUFR · Real-Time Price · USD
35.50
-0.09 (-0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BUFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.5535.5535.4535.5035.50-0.24%56,030
Apr 27, 202635.5135.6035.5135.5935.590.10%792,822
Apr 24, 202635.4535.5735.4435.5535.550.28%892,006
Apr 23, 202635.4135.5235.2635.4535.45-0.11%975,522
Apr 22, 202635.4035.5035.4035.4935.490.51%1,509,104
Apr 21, 202635.4935.4935.2735.3135.31-0.34%917,104
Apr 20, 202635.3935.4535.3535.4335.43-0.14%1,083,347
Apr 17, 202635.4135.5235.3735.4835.480.54%1,541,086
Apr 16, 202635.2835.2935.1935.2935.290.20%1,318,244
Apr 15, 202635.0935.2535.0935.2235.220.28%1,438,508
Apr 14, 202634.9835.1334.9635.1235.120.60%1,439,108
Apr 13, 202634.6834.9134.6334.9134.910.56%2,412,502
Apr 10, 202634.7434.8034.6834.7234.72-0.07%827,068
Apr 9, 202634.5234.7734.5234.7434.740.38%1,171,266
Apr 8, 202634.5534.6434.4634.6134.611.56%1,252,777
Apr 7, 202633.9634.0833.8234.0834.08-1,382,095
Apr 6, 202633.9934.0833.9634.0834.080.31%1,142,572
Apr 2, 202633.6734.0433.6033.9833.980.10%1,607,701
Apr 1, 202633.8834.0533.8633.9433.940.50%1,472,449
Mar 31, 202633.3333.8133.3333.7733.771.90%2,065,195
Mar 30, 202633.4233.4233.0433.1433.14-0.12%1,761,578
Mar 27, 202633.5033.5033.1533.1833.18-1.19%1,609,037
Mar 26, 202633.7333.8833.5633.5833.58-1.09%1,054,192
Mar 25, 202634.0234.0533.8633.9533.950.44%1,252,386
Mar 24, 202633.7833.9333.6933.8033.80-0.29%1,427,817
Mar 23, 202633.9234.1133.8233.9033.900.83%1,217,143
Mar 20, 202633.8933.8933.5333.6233.62-0.86%964,593
Mar 19, 202633.8134.0233.7433.9133.91-0.12%1,566,967
Mar 18, 202634.1934.1933.9533.9533.95-0.82%1,267,787
Mar 17, 202634.2634.3234.2034.2334.230.18%949,086
Mar 16, 202634.1234.2534.0734.1734.170.74%1,259,569
Mar 13, 202634.1034.2133.9033.9233.92-0.32%1,626,728
Mar 12, 202634.2134.2134.0334.0334.03-0.87%2,058,619
Mar 11, 202634.3634.3934.2434.3334.33-1,123,028
Mar 10, 202634.3734.5134.2734.3334.33-0.12%1,162,021
Mar 9, 202634.0034.4033.8734.3734.370.61%1,691,073
Mar 6, 202634.1734.2934.0934.1634.16-0.84%1,099,599
Mar 5, 202634.4234.5534.2834.4534.45-0.26%1,720,000
Mar 4, 202634.4734.6034.3934.5434.540.38%1,783,966
Mar 3, 202634.2734.4734.0934.4134.41-0.35%2,860,002
Mar 2, 202634.2934.6434.2934.5334.53-0.06%1,599,084
Feb 27, 202634.4534.5834.4334.5534.55-0.29%852,737
Feb 26, 202634.7434.7434.5034.6534.65-0.26%1,664,883
Feb 25, 202634.6934.7434.6434.7434.740.43%773,907
Feb 24, 202634.4734.6034.3634.5934.590.44%873,099
Feb 23, 202634.6034.6234.3934.4434.44-0.51%1,296,793
Feb 20, 202634.4434.6334.4234.6234.620.39%1,298,967
Feb 19, 202634.4734.5234.4034.4834.48-0.14%1,131,867
Feb 18, 202634.4934.6034.4434.5334.530.26%992,859
Feb 17, 202634.3634.4934.2234.4434.440.19%1,205,640
Feb 13, 202634.3934.5034.2634.3834.380.04%1,014,285
Feb 12, 202634.6834.6934.3634.3634.36-0.81%1,573,620
Feb 11, 202634.7634.7634.5434.6434.640.12%1,472,779
Feb 10, 202634.6534.7234.6034.6034.60-0.17%1,445,510
Feb 9, 202634.5234.7134.5134.6634.660.23%1,278,414
Feb 6, 202634.3434.6234.3334.5834.580.99%1,238,485
Feb 5, 202634.3134.3734.1734.2434.24-0.61%1,637,020
Feb 4, 202634.5934.5934.3334.4534.45-0.26%1,573,066
Feb 3, 202634.7234.7234.3834.5434.54-0.37%1,903,808
Feb 2, 202634.5334.7034.5234.6734.670.35%1,841,911
Jan 30, 202634.4834.6234.4634.5534.55-0.17%1,206,211
Jan 29, 202634.6834.6834.3934.6134.61-0.09%1,467,863
Jan 28, 202634.6634.6834.6034.6434.64-0.01%1,170,120
Jan 27, 202634.5934.6734.5934.6534.650.13%1,228,720
Jan 26, 202634.5134.6334.5134.6034.600.23%1,229,639
Jan 23, 202634.5234.5734.4634.5234.520.09%1,572,394
Jan 22, 202634.5434.5534.4434.4934.490.23%1,671,899
Jan 21, 202634.2734.4934.2134.4134.410.61%2,543,050
Jan 20, 202634.2934.3734.1734.2034.20-1.04%1,699,785
Jan 16, 202634.6034.6034.5034.5634.560.06%1,167,266
Jan 15, 202634.6034.6034.5234.5434.540.12%1,713,608
Jan 14, 202634.4934.5034.3834.5034.50-0.14%1,622,292
Jan 13, 202634.6234.6234.5034.5534.55-0.12%1,161,202
Jan 12, 202634.5034.6034.4334.5934.590.12%974,660
Jan 9, 202634.5034.5834.4534.5534.550.23%1,011,594
Jan 8, 202634.4534.4834.3934.4734.470.12%816,216
Jan 7, 202634.5034.5334.4334.4334.43-0.20%1,191,445
Jan 6, 202634.4134.5034.3934.5034.500.32%1,443,383
Jan 5, 202634.4134.4434.3634.3934.390.26%1,908,315
Jan 2, 202634.3034.3834.2334.3034.300.12%964,051
Dec 31, 202534.4034.4034.2634.2634.26-0.35%871,852
Dec 30, 202534.3834.4134.3634.3834.380.03%846,229
Dec 29, 202534.3834.4034.3434.3734.37-0.12%1,169,498
Dec 26, 202534.4334.4434.3834.4134.410.03%715,184
Dec 24, 202534.3634.4234.3034.4034.400.10%359,865
Dec 23, 202534.2834.3734.2734.3734.370.22%957,676
Dec 22, 202534.2834.3334.2334.2934.290.32%1,344,987
Dec 19, 202534.0634.1834.0634.1834.180.47%1,272,959
Dec 18, 202534.0534.0933.9434.0234.020.56%1,585,736
Dec 17, 202534.0234.0733.8333.8333.83-0.65%1,031,728
Dec 16, 202534.0434.2033.9434.0534.05-1,179,277
Dec 15, 202534.1334.1834.0234.0534.05-0.06%890,032
Dec 12, 202534.2334.2333.9934.0734.07-0.35%1,023,896
Dec 11, 202534.1234.2134.0434.1934.190.23%750,722
Dec 10, 202534.0434.1933.9934.1134.110.32%1,049,482
Dec 9, 202534.0534.1034.0034.0034.00-0.18%974,471
Dec 8, 202534.1434.1434.0134.0634.06-0.12%687,430
Dec 5, 202534.0934.1434.0634.1034.100.18%692,368
Dec 4, 202534.0834.0833.9734.0434.04-998,463
Dec 3, 202533.9734.0633.9334.0434.040.21%962,411