FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
24.78
-0.04 (-0.16%)
Mar 5, 2026, 1:46 PM EST - Market open
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.83 | 24.83 | 24.80 | 24.82 | 24.82 | 0.17% | 6,157 |
| Mar 3, 2026 | 24.76 | 24.80 | 24.72 | 24.78 | 24.78 | -0.18% | 14,078 |
| Mar 2, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | 0.16% | 13,076 |
| Feb 27, 2026 | 24.73 | 24.82 | 24.73 | 24.78 | 24.78 | -0.12% | 30,960 |
| Feb 26, 2026 | 24.86 | 24.86 | 24.77 | 24.81 | 24.81 | - | 39,147 |
| Feb 25, 2026 | 24.80 | 24.81 | 24.79 | 24.81 | 24.81 | 0.10% | 12,306 |
| Feb 24, 2026 | 24.73 | 24.80 | 24.73 | 24.79 | 24.79 | 0.18% | 7,345 |
| Feb 23, 2026 | 24.74 | 24.79 | 24.73 | 24.74 | 24.74 | -0.17% | 26,442 |
| Feb 20, 2026 | 24.71 | 24.79 | 24.71 | 24.78 | 24.78 | 0.08% | 10,016 |
| Feb 19, 2026 | 24.74 | 24.76 | 24.73 | 24.76 | 24.76 | -0.02% | 7,855 |
| Feb 18, 2026 | 24.73 | 24.78 | 24.73 | 24.77 | 24.76 | 0.12% | 7,527 |
| Feb 17, 2026 | 24.74 | 24.74 | 24.69 | 24.74 | 24.74 | 0.06% | 9,942 |
| Feb 13, 2026 | 24.74 | 24.75 | 24.72 | 24.72 | 24.72 | 0.02% | 98,548 |
| Feb 12, 2026 | 24.77 | 24.77 | 24.70 | 24.72 | 24.71 | -0.10% | 31,195 |
| Feb 11, 2026 | 24.74 | 24.77 | 24.74 | 24.74 | 24.74 | -0.08% | 97,323 |
| Feb 10, 2026 | 24.75 | 24.77 | 24.75 | 24.76 | 24.76 | 0.02% | 11,599 |
| Feb 9, 2026 | 24.76 | 24.76 | 24.75 | 24.76 | 24.76 | 0.04% | 1,464 |
| Feb 6, 2026 | 24.71 | 24.75 | 24.71 | 24.74 | 24.74 | 0.42% | 5,868 |
| Feb 5, 2026 | 24.61 | 24.69 | 24.61 | 24.64 | 24.64 | -0.36% | 20,473 |
| Feb 4, 2026 | 24.72 | 24.73 | 24.67 | 24.73 | 24.73 | 0.06% | 64,954 |
| Feb 3, 2026 | 24.80 | 24.80 | 24.68 | 24.71 | 24.71 | -0.07% | 21,486 |
| Feb 2, 2026 | 24.72 | 24.74 | 24.71 | 24.73 | 24.73 | 0.11% | 20,799 |
| Jan 30, 2026 | 24.71 | 24.72 | 24.69 | 24.71 | 24.70 | 0.02% | 20,819 |
| Jan 29, 2026 | 24.66 | 24.72 | 24.66 | 24.70 | 24.70 | - | 47,312 |
| Jan 28, 2026 | 24.70 | 24.72 | 24.70 | 24.70 | 24.70 | - | 16,368 |
| Jan 27, 2026 | 24.66 | 24.73 | 24.66 | 24.70 | 24.70 | -0.02% | 6,530 |
| Jan 26, 2026 | 24.68 | 24.71 | 24.68 | 24.70 | 24.70 | 0.03% | 71,269 |
| Jan 23, 2026 | 24.70 | 24.72 | 24.68 | 24.70 | 24.70 | -0.04% | 8,082 |
| Jan 22, 2026 | 24.67 | 24.71 | 24.67 | 24.71 | 24.71 | 0.11% | 37,421 |
| Jan 21, 2026 | 24.61 | 24.68 | 24.61 | 24.68 | 24.68 | 0.37% | 38,584 |
| Jan 20, 2026 | 24.62 | 24.64 | 24.58 | 24.59 | 24.59 | -0.28% | 21,131 |
| Jan 16, 2026 | 24.69 | 24.69 | 24.66 | 24.66 | 24.66 | - | 22,454 |
| Jan 15, 2026 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.05% | 3,576 |
| Jan 14, 2026 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | -0.04% | 73,542 |
| Jan 13, 2026 | 24.71 | 24.71 | 24.64 | 24.66 | 24.66 | -0.10% | 34,364 |
| Jan 12, 2026 | 24.68 | 24.69 | 24.68 | 24.69 | 24.69 | 0.04% | 9,848 |
| Jan 9, 2026 | 24.65 | 24.68 | 24.64 | 24.68 | 24.68 | 0.02% | 10,516 |
| Jan 8, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | 0.08% | 30,245 |
| Jan 7, 2026 | 24.64 | 24.67 | 24.64 | 24.65 | 24.65 | -0.04% | 87,340 |
| Jan 6, 2026 | 24.66 | 24.67 | 24.64 | 24.66 | 24.66 | 0.06% | 77,115 |
| Jan 5, 2026 | 24.64 | 24.65 | 24.57 | 24.65 | 24.65 | 0.08% | 19,986 |
| Jan 2, 2026 | 24.62 | 24.63 | 24.61 | 24.63 | 24.63 | 0.08% | 8,635 |
| Dec 31, 2025 | 24.60 | 24.64 | 24.60 | 24.61 | 24.61 | -0.10% | 6,759 |
| Dec 30, 2025 | 24.62 | 24.63 | 24.60 | 24.63 | 24.63 | - | 14,610 |
| Dec 29, 2025 | 24.61 | 24.63 | 24.60 | 24.63 | 24.63 | 0.11% | 17,994 |
| Dec 26, 2025 | 24.61 | 24.62 | 24.60 | 24.60 | 24.60 | -0.03% | 10,017 |
| Dec 24, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | 0.05% | 5,449 |
| Dec 23, 2025 | 24.60 | 24.61 | 24.57 | 24.60 | 24.60 | 0.05% | 15,827 |
| Dec 22, 2025 | 24.56 | 24.59 | 24.56 | 24.59 | 24.59 | 0.16% | 19,179 |
| Dec 19, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.55 | 0.10% | 5,425 |
| Dec 18, 2025 | 24.50 | 24.52 | 24.49 | 24.52 | 24.52 | 0.16% | 8,898 |
| Dec 17, 2025 | 24.55 | 24.55 | 24.47 | 24.48 | 24.48 | -0.12% | 15,536 |
| Dec 16, 2025 | 24.51 | 24.51 | 24.47 | 24.51 | 24.51 | - | 36,004 |
| Dec 15, 2025 | 24.49 | 24.51 | 24.48 | 24.51 | 24.51 | 0.04% | 23,224 |
| Dec 12, 2025 | 24.51 | 24.51 | 24.47 | 24.50 | 24.50 | - | 40,441 |
| Dec 11, 2025 | 24.49 | 24.55 | 24.48 | 24.50 | 24.50 | 0.01% | 79,278 |
| Dec 10, 2025 | 24.47 | 24.51 | 24.45 | 24.50 | 24.50 | 0.12% | 12,414 |
| Dec 9, 2025 | 24.48 | 24.48 | 24.45 | 24.47 | 24.47 | 0.04% | 5,737 |
| Dec 8, 2025 | 24.47 | 24.48 | 24.44 | 24.46 | 24.46 | -0.02% | 11,127 |
| Dec 5, 2025 | 24.46 | 24.48 | 24.46 | 24.46 | 24.46 | 0.03% | 5,711 |
| Dec 4, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | -0.01% | 9,427 |
| Dec 3, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | 0.08% | 15,006 |
| Dec 2, 2025 | 24.40 | 24.44 | 24.40 | 24.44 | 24.44 | 0.08% | 9,214 |
| Dec 1, 2025 | 24.41 | 24.43 | 24.41 | 24.42 | 24.42 | -0.04% | 11,272 |
| Nov 28, 2025 | 24.42 | 24.43 | 24.41 | 24.43 | 24.43 | 0.08% | 1,971 |
| Nov 26, 2025 | 24.35 | 24.41 | 24.35 | 24.41 | 24.41 | 0.16% | 28,212 |
| Nov 25, 2025 | 24.32 | 24.37 | 24.30 | 24.37 | 24.37 | 0.21% | 10,117 |
| Nov 24, 2025 | 24.22 | 24.32 | 24.22 | 24.32 | 24.32 | 0.45% | 13,486 |
| Nov 21, 2025 | 24.17 | 24.23 | 24.14 | 24.21 | 24.21 | 0.29% | 13,171 |
| Nov 20, 2025 | 24.31 | 24.32 | 24.12 | 24.14 | 24.14 | -0.29% | 15,035 |
| Nov 19, 2025 | 24.24 | 24.25 | 24.18 | 24.21 | 24.21 | 0.08% | 6,645 |
| Nov 18, 2025 | 24.18 | 24.22 | 24.16 | 24.19 | 24.19 | -0.21% | 18,290 |
| Nov 17, 2025 | 24.25 | 24.29 | 24.20 | 24.24 | 24.24 | -0.18% | 10,160 |
| Nov 14, 2025 | 24.22 | 24.31 | 24.22 | 24.28 | 24.28 | 0.05% | 8,828 |
| Nov 13, 2025 | 24.30 | 24.30 | 24.24 | 24.27 | 24.27 | -0.27% | 11,223 |
| Nov 12, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.34 | -0.02% | 15,850 |
| Nov 11, 2025 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | 0.08% | 6,060 |
| Nov 10, 2025 | 24.24 | 24.32 | 24.24 | 24.32 | 24.32 | 0.30% | 11,827 |
| Nov 7, 2025 | 24.20 | 24.25 | 24.18 | 24.25 | 24.25 | -0.01% | 9,508 |
| Nov 6, 2025 | 24.24 | 24.26 | 24.23 | 24.25 | 24.25 | -0.12% | 12,727 |
| Nov 5, 2025 | 24.28 | 24.31 | 24.27 | 24.28 | 24.28 | 0.24% | 30,820 |
| Nov 4, 2025 | 24.19 | 24.27 | 24.19 | 24.22 | 24.22 | -0.26% | 27,473 |
| Nov 3, 2025 | 24.27 | 24.30 | 24.26 | 24.28 | 24.28 | 0.03% | 7,884 |
| Oct 31, 2025 | 24.29 | 24.31 | 24.27 | 24.28 | 24.28 | 0.02% | 17,721 |
| Oct 30, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.27 | -0.02% | 109,103 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.27 | 24.27 | 24.27 | -0.05% | 17,306 |
| Oct 28, 2025 | 24.31 | 24.31 | 24.28 | 24.29 | 24.29 | -0.02% | 6,558 |
| Oct 27, 2025 | 24.28 | 24.31 | 24.28 | 24.29 | 24.29 | 0.11% | 11,930 |
| Oct 24, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 24.26 | 0.18% | 7,419 |
| Oct 23, 2025 | 24.21 | 24.25 | 24.20 | 24.22 | 24.22 | 0.10% | 11,510 |
| Oct 22, 2025 | 24.27 | 24.27 | 24.15 | 24.20 | 24.20 | -0.07% | 7,797 |
| Oct 21, 2025 | 24.26 | 24.26 | 24.21 | 24.22 | 24.22 | - | 8,804 |
| Oct 20, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.21 | 0.35% | 6,488 |
| Oct 17, 2025 | 24.10 | 24.15 | 24.09 | 24.13 | 24.13 | 0.25% | 11,289 |
| Oct 16, 2025 | 24.16 | 24.17 | 24.05 | 24.07 | 24.07 | -0.22% | 18,761 |
| Oct 15, 2025 | 24.16 | 24.17 | 24.09 | 24.12 | 24.12 | 0.04% | 37,624 |
| Oct 14, 2025 | 24.07 | 24.15 | 24.06 | 24.12 | 24.12 | -0.12% | 8,444 |
| Oct 13, 2025 | 24.14 | 24.15 | 24.12 | 24.14 | 24.14 | 0.40% | 13,880 |
| Oct 10, 2025 | 24.19 | 24.19 | 24.05 | 24.05 | 24.05 | -0.51% | 16,351 |
| Oct 9, 2025 | 24.18 | 24.18 | 24.15 | 24.17 | 24.17 | -0.06% | 5,494 |