FT Vest Buffered Allocation Defensive ETF (BUFT)
BATS: BUFT · Real-Time Price · USD
25.59
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BUFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | - | -0.04% | 7,897 |
| Apr 27, 2026 | 25.59 | 25.61 | 25.57 | 25.60 | 25.60 | 0.09% | 13,712 |
| Apr 24, 2026 | 25.57 | 25.60 | 25.55 | 25.57 | 25.57 | 0.18% | 4,439 |
| Apr 23, 2026 | 25.49 | 25.55 | 25.49 | 25.53 | 25.53 | -0.08% | 5,835 |
| Apr 22, 2026 | 25.51 | 25.56 | 25.51 | 25.55 | 25.55 | 0.20% | 6,204 |
| Apr 21, 2026 | 25.57 | 25.57 | 25.48 | 25.50 | 25.50 | -0.12% | 6,502 |
| Apr 20, 2026 | 25.49 | 25.56 | 25.49 | 25.53 | 25.53 | -0.08% | 8,744 |
| Apr 17, 2026 | 25.54 | 25.58 | 25.52 | 25.55 | 25.55 | 0.18% | 11,957 |
| Apr 16, 2026 | 25.54 | 25.54 | 25.44 | 25.50 | 25.50 | 0.16% | 7,364 |
| Apr 15, 2026 | 25.42 | 25.48 | 25.42 | 25.46 | 25.46 | 0.16% | 15,647 |
| Apr 14, 2026 | 25.40 | 25.45 | 25.38 | 25.42 | 25.42 | 0.28% | 21,650 |
| Apr 13, 2026 | 25.25 | 25.36 | 25.25 | 25.35 | 25.35 | 0.30% | 32,957 |
| Apr 10, 2026 | 25.27 | 25.33 | 25.24 | 25.28 | 25.28 | -0.02% | 12,370 |
| Apr 9, 2026 | 25.19 | 25.30 | 25.19 | 25.28 | 25.28 | 0.20% | 12,072 |
| Apr 8, 2026 | 25.16 | 25.25 | 25.16 | 25.23 | 25.23 | 1.16% | 8,948 |
| Apr 7, 2026 | 24.87 | 24.97 | 24.85 | 24.94 | 24.94 | - | 7,049 |
| Apr 6, 2026 | 24.86 | 24.96 | 24.86 | 24.94 | 24.94 | 0.04% | 16,311 |
| Apr 2, 2026 | 24.77 | 24.93 | 24.77 | 24.93 | 24.93 | 0.22% | 14,326 |
| Apr 1, 2026 | 24.81 | 24.93 | 24.81 | 24.88 | 24.88 | 0.26% | 36,087 |
| Mar 31, 2026 | 24.54 | 24.81 | 24.54 | 24.81 | 24.81 | 1.64% | 15,735 |
| Mar 30, 2026 | 24.50 | 24.54 | 24.41 | 24.41 | 24.41 | -0.18% | 22,376 |
| Mar 27, 2026 | 24.58 | 24.61 | 24.46 | 24.46 | 24.45 | -0.79% | 35,970 |
| Mar 26, 2026 | 24.79 | 24.82 | 24.65 | 24.65 | 24.65 | -1.05% | 41,692 |
| Mar 25, 2026 | 24.92 | 24.95 | 24.89 | 24.91 | 24.91 | 0.20% | 8,248 |
| Mar 24, 2026 | 24.89 | 24.93 | 24.84 | 24.86 | 24.86 | -0.20% | 185,005 |
| Mar 23, 2026 | 24.94 | 24.99 | 24.90 | 24.91 | 24.91 | 0.37% | 20,609 |
| Mar 20, 2026 | 24.83 | 24.86 | 24.82 | 24.82 | 24.82 | -0.24% | 32,420 |
| Mar 19, 2026 | 24.85 | 24.88 | 24.82 | 24.88 | 24.88 | 0.10% | 14,452 |
| Mar 18, 2026 | 24.81 | 24.87 | 24.81 | 24.86 | 24.86 | - | 10,138 |
| Mar 17, 2026 | 24.87 | 24.89 | 24.84 | 24.86 | 24.86 | 0.10% | 11,096 |
| Mar 16, 2026 | 24.84 | 24.87 | 24.83 | 24.83 | 24.83 | 0.08% | 21,113 |
| Mar 13, 2026 | 24.84 | 24.84 | 24.77 | 24.81 | 24.81 | 0.06% | 38,263 |
| Mar 12, 2026 | 24.81 | 24.81 | 24.79 | 24.80 | 24.79 | -0.06% | 11,983 |
| Mar 11, 2026 | 24.77 | 24.84 | 24.77 | 24.81 | 24.81 | 0.02% | 31,659 |
| Mar 10, 2026 | 24.86 | 24.86 | 24.80 | 24.81 | 24.80 | 0.04% | 11,155 |
| Mar 9, 2026 | 24.73 | 24.80 | 24.68 | 24.80 | 24.79 | 0.25% | 12,680 |
| Mar 6, 2026 | 24.77 | 24.78 | 24.70 | 24.73 | 24.73 | -0.31% | 15,433 |
| Mar 5, 2026 | 24.84 | 24.84 | 24.76 | 24.81 | 24.81 | -0.02% | 18,346 |
| 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 |