Skip to main content
FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
24.46
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
24.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BUFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4824.4824.4824.48-0.09%5,711
Dec 4, 202524.4324.4624.4324.4624.46-0.01%9,427
Dec 3, 202524.4024.4624.4024.4624.460.08%15,006
Dec 2, 202524.4024.4424.4024.4424.440.08%9,214
Dec 1, 202524.4124.4324.4124.4224.42-0.04%11,272
Nov 28, 202524.4224.4324.4124.4324.430.08%1,971
Nov 26, 202524.3524.4124.3524.4124.410.16%28,212
Nov 25, 202524.3224.3724.3024.3724.370.21%10,117
Nov 24, 202524.2224.3224.2224.3224.320.45%13,486
Nov 21, 202524.1724.2324.1424.2124.210.29%13,171
Nov 20, 202524.3124.3224.1224.1424.14-0.29%15,035
Nov 19, 202524.2424.2524.1824.2124.210.08%6,645
Nov 18, 202524.1824.2224.1624.1924.19-0.21%18,290
Nov 17, 202524.2524.2924.2024.2424.24-0.18%10,160
Nov 14, 202524.2224.3124.2224.2824.280.05%8,828
Nov 13, 202524.3024.3024.2424.2724.27-0.27%11,223
Nov 12, 202524.3424.3424.3324.3424.34-0.02%15,850
Nov 11, 202524.3124.3424.3124.3424.340.08%6,060
Nov 10, 202524.2424.3224.2424.3224.320.30%11,827
Nov 7, 202524.2024.2524.1824.2524.25-0.01%9,508
Nov 6, 202524.2424.2624.2324.2524.25-0.12%12,727
Nov 5, 202524.2824.3124.2724.2824.280.24%30,820
Nov 4, 202524.1924.2724.1924.2224.22-0.26%27,473
Nov 3, 202524.2724.3024.2624.2824.280.03%7,884
Oct 31, 202524.2924.3124.2724.2824.280.02%17,721
Oct 30, 202524.3124.3124.2724.2724.27-0.02%109,103
Oct 29, 202524.3524.3524.2724.2724.27-0.05%17,306
Oct 28, 202524.3124.3124.2824.2924.29-0.02%6,558
Oct 27, 202524.2824.3124.2824.2924.290.11%11,930
Oct 24, 202524.2924.2924.2624.2624.260.18%7,419
Oct 23, 202524.2124.2524.2024.2224.220.10%11,510
Oct 22, 202524.2724.2724.1524.2024.20-0.07%7,797
Oct 21, 202524.2624.2624.2124.2224.22-8,804
Oct 20, 202524.2324.2324.2024.2124.210.35%6,488
Oct 17, 202524.1024.1524.0924.1324.130.25%11,289
Oct 16, 202524.1624.1724.0524.0724.07-0.22%18,761
Oct 15, 202524.1624.1724.0924.1224.120.04%37,624
Oct 14, 202524.0724.1524.0624.1224.12-0.12%8,444
Oct 13, 202524.1424.1524.1224.1424.140.40%13,880
Oct 10, 202524.1924.1924.0524.0524.05-0.51%16,351
Oct 9, 202524.1824.1824.1524.1724.17-0.06%5,494
Oct 8, 202524.1724.1924.1724.1924.190.12%16,379
Oct 7, 202524.2024.2024.1424.1624.15-0.04%12,482
Oct 6, 202524.1724.1724.1624.1724.170.04%9,902
Oct 3, 202524.1824.1824.1524.1624.16-0.06%19,545
Oct 2, 202524.1724.1824.1524.1724.17-23,629
Oct 1, 202524.1624.1724.1624.1724.170.06%6,086
Sep 30, 202524.1224.1624.1224.1624.160.15%16,175
Sep 29, 202524.1424.1524.1224.1224.12-0.04%25,468
Sep 26, 202524.1124.1424.0924.1324.130.17%12,852
Sep 25, 202524.0824.1024.0724.0924.09-0.13%10,025
Sep 24, 202524.1424.1424.1024.1224.12-20,393
Sep 23, 202524.1624.1624.0824.1224.12-0.14%47,656
Sep 22, 202524.0924.1724.0924.1524.150.05%35,701
Sep 19, 202524.1724.1724.1124.1424.140.13%17,026
Sep 18, 202524.1424.1424.1124.1124.110.04%26,176
Sep 17, 202524.1024.1224.0824.1024.100.04%27,607
Sep 16, 202524.0824.1024.0824.0924.09-0.02%8,163
Sep 15, 202524.0824.1124.0824.1024.100.04%5,551
Sep 12, 202524.0824.1124.0824.0924.090.06%14,663
Sep 11, 202524.1524.1524.0724.0724.070.03%15,869
Sep 10, 202524.0824.0824.0624.0624.060.03%13,670
Sep 9, 202524.0924.0924.0424.0624.06-20,204
Sep 8, 202524.0624.0624.0524.0624.060.07%6,700
Sep 5, 202524.0424.0424.0024.0424.040.11%14,202
Sep 4, 202524.0024.0224.0024.0124.010.13%16,428
Sep 3, 202523.9523.9823.9523.9823.980.03%16,910
Sep 2, 202523.9423.9723.9023.9723.97-0.06%9,853
Aug 29, 202523.9723.9923.9623.9923.99-4,525
Aug 28, 202523.9624.0123.9623.9923.99-0.04%13,093
Aug 27, 202524.0224.0223.9724.0024.000.04%15,654
Aug 26, 202523.9723.9923.9523.9923.990.10%12,540
Aug 25, 202523.9423.9923.9323.9623.96-0.06%19,633
Aug 22, 202523.9123.9923.9123.9823.980.38%7,525
Aug 21, 202523.8723.9023.8723.8923.89-0.08%16,751
Aug 20, 202523.8723.9123.8723.9123.91-0.02%6,267
Aug 19, 202523.9223.9223.9023.9123.91-0.10%8,354
Aug 18, 202523.9423.9523.9123.9323.930.05%11,911
Aug 15, 202523.9323.9423.9223.9223.92-0.06%8,050
Aug 14, 202523.9223.9423.8923.9423.94-0.01%7,067
Aug 13, 202523.9323.9423.9223.9423.940.14%13,505
Aug 12, 202523.8823.9223.8823.9123.910.20%27,071
Aug 11, 202523.8623.8823.8623.8623.860.08%9,226
Aug 8, 202523.8623.8723.8423.8423.840.08%12,765
Aug 7, 202523.8523.8523.8023.8223.82-0.04%15,171
Aug 6, 202523.8023.8323.7823.8323.830.21%20,809
Aug 5, 202523.8223.8223.7723.7823.78-0.13%21,816
Aug 4, 202523.7823.8123.7823.8123.810.46%46,860
Aug 1, 202523.7123.7123.6523.7023.70-0.34%17,110
Jul 31, 202523.8523.8523.7723.7823.780.03%127,609
Jul 30, 202523.7823.8223.7623.7723.77-0.05%15,730
Jul 29, 202523.7923.8523.7823.7923.79-0.04%34,043
Jul 28, 202523.8123.8123.7823.8023.800.03%8,852
Jul 25, 202523.7523.8223.7523.7923.790.02%15,505
Jul 24, 202523.7823.8023.7623.7823.780.08%14,534
Jul 23, 202523.7423.7823.7323.7723.770.21%15,904
Jul 22, 202523.7123.7423.6723.7223.720.10%38,798
Jul 21, 202523.7223.7323.6823.6923.690.05%11,399
Jul 18, 202523.7123.7123.6623.6823.680.02%16,583
Jul 17, 202523.6923.7023.6323.6823.680.06%9,399