Skip to main content
FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
23.10
-0.21 (-0.88%)
Mar 6, 2026, 10:53 AM EST - Market open

BUFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1123.1423.1123.12--0.77%957
Mar 5, 202623.3723.4323.2323.3023.30-1.02%3,730
Mar 4, 202623.4723.5523.4223.5423.540.60%18,519
Mar 3, 202623.3023.4823.1823.4023.40-0.72%29,388
Mar 2, 202623.3923.5923.3923.5723.570.26%27,177
Feb 27, 202623.5323.5523.4423.5123.51-0.47%35,487
Feb 26, 202623.6323.6523.5123.6223.62-95,510
Feb 25, 202623.5923.6223.5423.6223.620.25%29,749
Feb 24, 202623.5023.5623.4723.5623.560.51%16,709
Feb 23, 202623.5423.5523.3723.4423.44-0.59%18,561
Feb 20, 202623.5423.6123.5323.5823.580.04%16,451
Feb 19, 202623.5423.5723.4823.5723.570.04%10,352
Feb 18, 202623.5523.6223.5123.5623.560.15%20,983
Feb 17, 202623.5123.5523.3723.5323.530.06%39,308
Feb 13, 202623.4423.5623.4423.5123.510.43%19,690
Feb 12, 202623.6323.6323.3723.4123.41-0.47%18,890
Feb 11, 202623.6223.6423.4923.5223.52-0.21%10,071
Feb 10, 202623.6023.6323.5523.5723.57-0.08%28,857
Feb 9, 202623.6023.6223.5223.5923.590.17%36,254
Feb 6, 202623.3723.5523.3323.5523.551.38%17,314
Feb 5, 202623.3423.3823.2223.2323.23-0.68%32,988
Feb 4, 202623.4923.4923.2923.3923.39-0.45%32,877
Feb 3, 202623.5223.5223.3123.5023.500.13%65,576
Feb 2, 202623.3723.5023.3723.4723.470.41%23,185
Jan 30, 202623.4323.4523.3123.3723.37-0.43%219,735
Jan 29, 202623.4923.7123.3423.4723.470.13%430,853
Jan 28, 202623.4823.4923.4423.4423.44-0.21%35,428
Jan 27, 202623.4523.4923.4523.4923.490.09%16,292
Jan 26, 202623.4823.5023.4323.4723.470.09%29,158
Jan 23, 202623.5523.5623.4523.4523.45-0.51%23,630
Jan 22, 202623.6023.6223.5523.5723.570.34%162,662
Jan 21, 202623.4323.5423.3923.4923.490.49%259,220
Jan 20, 202623.3723.4523.3423.3823.38-0.53%21,113
Jan 16, 202623.5023.5223.4523.5023.500.04%14,069
Jan 15, 202623.3923.5123.3923.4923.490.34%26,395
Jan 14, 202623.3323.4123.3123.4123.410.21%27,134
Jan 13, 202623.3723.4123.3323.3623.36-0.09%41,803
Jan 12, 202623.3223.3823.3023.3823.380.13%14,336
Jan 9, 202623.3223.3623.3023.3523.350.43%10,742
Jan 8, 202623.1823.2523.1623.2523.250.24%7,492
Jan 7, 202623.1723.2123.1623.2023.200.17%13,739
Jan 6, 202623.0923.1723.0623.1623.160.41%54,738
Jan 5, 202622.9423.0922.9423.0623.060.44%115,584
Jan 2, 202622.8922.9622.8122.9622.960.53%9,575
Dec 31, 202522.9222.9222.8322.8422.84-0.39%18,593
Dec 30, 202522.9722.9922.9322.9322.93-0.17%28,095
Dec 29, 202522.9922.9922.9522.9722.97-0.03%3,414
Dec 26, 202523.0123.0122.9522.9822.98-0.31%3,001
Dec 24, 202522.9923.0522.9923.0523.050.13%3,246
Dec 23, 202522.9923.0422.9723.0223.02-0.13%13,552
Dec 22, 202522.9823.0922.9823.0523.050.44%16,640
Dec 19, 202522.9222.9522.9022.9522.950.61%40,785
Dec 18, 202522.8422.9322.8122.8122.810.18%21,554
Dec 17, 202522.8922.8922.7622.7722.77-0.48%14,079
Dec 16, 202522.8922.9122.8322.8822.88-0.17%6,999
Dec 15, 202523.0323.0322.9022.9222.92-0.22%30,191
Dec 12, 202523.0823.0822.9322.9722.97-0.48%14,670
Dec 11, 202522.9723.0822.9323.0823.080.65%13,677
Dec 10, 202522.8322.9822.8022.9322.930.39%21,758
Dec 9, 202522.7822.8722.7822.8422.840.04%8,362
Dec 8, 202522.8422.8522.8022.8322.830.04%7,436
Dec 5, 202522.7922.8522.7822.8222.82-0.17%8,162
Dec 4, 202522.7622.8622.7522.8622.860.44%23,832
Dec 3, 202522.6322.7722.6322.7622.760.62%14,909
Dec 2, 202522.6522.6522.5822.6222.620.27%44,262
Dec 1, 202522.6222.6622.5622.5622.56-0.63%15,486
Nov 28, 202522.6822.7122.6822.7022.700.14%1,561
Nov 26, 202522.5822.7122.5822.6722.670.54%13,699
Nov 25, 202522.3422.5622.3422.5522.550.84%17,573
Nov 24, 202522.2022.3622.2022.3622.360.99%3,891
Nov 21, 202521.8122.1921.8122.1422.141.61%10,642
Nov 20, 202522.2922.2921.7921.7921.79-1.01%8,027
Nov 19, 202522.1422.1421.9522.0122.01-0.17%4,474
Nov 18, 202521.9222.0921.8922.0522.050.23%14,932
Nov 17, 202522.2122.2321.9722.0022.00-1.07%27,960
Nov 14, 202522.0322.2722.0322.2422.240.22%10,198
Nov 13, 202522.4622.4622.1322.1922.19-1.60%19,980
Nov 12, 202522.6822.6822.5322.5522.550.09%6,992
Nov 11, 202522.4922.6022.4922.5322.53-0.18%17,239
Nov 10, 202522.5822.6322.4822.5722.570.67%25,602
Nov 7, 202522.2322.4422.2322.4222.420.17%10,696
Nov 6, 202522.5122.5122.3422.3822.38-0.97%11,969
Nov 5, 202522.4722.6422.4522.6022.600.76%16,834
Nov 4, 202522.4022.5522.4022.4322.43-0.88%18,335
Nov 3, 202522.7022.7022.4722.6322.63-0.18%25,516
Oct 31, 202522.6122.6822.5422.6722.670.27%12,355
Oct 30, 202522.6822.7322.5422.6122.61-0.04%10,438
Oct 29, 202522.7722.8522.6022.6222.62-0.79%44,352
Oct 28, 202522.7822.8522.7422.8022.80-0.26%16,334
Oct 27, 202522.9122.9322.8022.8622.860.18%30,553
Oct 24, 202522.8522.8822.8222.8222.820.62%20,092
Oct 23, 202522.5922.7122.5622.6822.680.62%18,735
Oct 22, 202522.6222.6622.4122.5422.54-0.79%41,960
Oct 21, 202522.7322.7522.6422.7222.72-0.18%78,903
Oct 20, 202522.6822.7722.6722.7622.760.98%11,642
Oct 17, 202522.5222.5422.4022.5422.540.04%21,479
Oct 16, 202522.7722.8122.4922.5322.53-0.97%21,215
Oct 15, 202522.8122.8722.7222.7522.750.18%12,983
Oct 14, 202522.4922.7922.4922.7122.710.68%12,900
Oct 13, 202522.4522.5822.4322.5622.561.33%17,247