Skip to main content
FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
BATS: BUFS · Real-Time Price · USD
24.08
-0.09 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BUFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1024.1424.0424.1024.10-0.29%2,723
Apr 27, 202624.1824.1824.1324.1724.170.17%4,158
Apr 24, 202624.0824.1924.0824.1324.130.17%52,110
Apr 23, 202624.2224.2224.0324.0924.09-0.03%12,478
Apr 22, 202624.1524.1524.0824.1024.100.15%17,249
Apr 21, 202624.2024.2024.0524.0624.06-0.29%13,613
Apr 20, 202624.1124.1524.0924.1324.130.10%12,387
Apr 17, 202624.0924.1624.0624.1124.100.65%15,265
Apr 16, 202623.9423.9723.9023.9523.950.06%31,874
Apr 15, 202623.9523.9523.8923.9423.93-0.06%26,291
Apr 14, 202623.9023.9523.9023.9523.950.46%22,383
Apr 13, 202623.6523.8423.6523.8423.840.74%44,066
Apr 10, 202623.7423.7423.6323.6723.67-0.15%13,711
Apr 9, 202623.6023.7123.5623.7023.700.38%14,726
Apr 8, 202623.6023.6823.5423.6123.611.33%35,715
Apr 7, 202623.2623.3023.1423.3023.30-32,143
Apr 6, 202623.2323.3123.2023.3023.300.30%40,781
Apr 2, 202622.9223.2322.9223.2323.230.56%25,843
Apr 1, 202623.1423.2523.1023.1023.100.17%22,964
Mar 31, 202622.8223.0622.8023.0623.061.72%46,088
Mar 30, 202622.9322.9322.5922.6722.67-0.53%25,707
Mar 27, 202622.9422.9422.7822.7922.79-0.78%18,464
Mar 26, 202623.0523.1422.9722.9722.97-0.72%16,395
Mar 25, 202623.1523.2023.0723.1423.140.51%12,883
Mar 24, 202622.9323.0622.9123.0223.020.11%39,297
Mar 23, 202623.0023.1022.9622.9922.991.12%9,123
Mar 20, 202622.9422.9622.6722.7422.74-1.30%15,331
Mar 19, 202622.8323.0722.8123.0423.040.39%12,645
Mar 18, 202623.0423.0722.9522.9522.95-0.78%14,733
Mar 17, 202623.1223.1523.0623.1323.130.30%14,788
Mar 16, 202623.1023.1023.0223.0623.060.70%30,563
Mar 13, 202623.0623.0822.8522.9022.90-0.13%20,667
Mar 12, 202623.0223.0222.9122.9322.93-0.99%16,653
Mar 11, 202623.2123.2323.0723.1623.16-0.04%20,999
Mar 10, 202623.2623.3423.1723.1723.170.04%84,128
Mar 9, 202622.9523.2422.7823.1623.160.52%13,451
Mar 6, 202623.1123.1623.0323.0423.04-1.12%5,513
Mar 5, 202623.3723.4523.2223.3023.30-1.02%21,069
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