Skip to main content
FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)
BATS: BUFX · Real-Time Price · USD
21.11
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
21.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BUFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1521.1521.1221.1221.110.12%3,754
Dec 4, 202521.0921.0921.0921.0921.090.01%-
Dec 3, 202521.1121.1321.0921.0921.09-0.06%2,336
Dec 2, 202521.0921.1021.0921.1021.100.24%2,571
Dec 1, 202521.0721.0821.0521.0521.05-0.09%3,399
Nov 28, 202521.0821.0821.0721.0721.070.19%221
Nov 26, 202521.0621.0621.0321.0321.030.20%388
Nov 25, 202520.9520.9920.9320.9920.990.13%1,468
Nov 24, 202520.9320.9620.9320.9620.960.68%2,265
Nov 21, 202520.7720.8420.7520.8220.820.35%5,821
Nov 20, 202520.9520.9620.7520.7520.75-0.38%572
Nov 19, 202520.8320.8320.8320.8320.820.03%248
Nov 18, 202520.8120.8620.8120.8220.82-0.13%600
Nov 17, 202520.9320.9320.8520.8520.85-0.31%140
Nov 14, 202520.9320.9320.9120.9120.910.10%177
Nov 13, 202520.8920.8920.8920.8920.89-0.41%-
Nov 12, 202520.9420.9920.9420.9820.97-0.12%300
Nov 11, 202521.0021.0020.9921.0021.000.17%843
Nov 10, 202520.9520.9920.9220.9720.960.37%1,039
Nov 7, 202520.8820.9220.8220.8920.890.03%1,929
Nov 6, 202520.8820.8820.8820.8820.88-0.25%-
Nov 5, 202520.9420.9420.9320.9320.930.14%477
Nov 4, 202520.9320.9320.9020.9020.90-0.20%1,966
Nov 3, 202520.9320.9720.9320.9520.950.06%310
Oct 31, 202520.9720.9720.9320.9320.930.01%700
Oct 30, 202520.9720.9720.9320.9320.93-0.12%416
Oct 29, 202521.0021.0020.9520.9620.96-0.10%259
Oct 28, 202520.9521.0020.9520.9820.97-0.07%222
Oct 27, 202520.9920.9920.9720.9920.990.26%5,619
Oct 24, 202520.9620.9620.9420.9420.930.24%293
Oct 23, 202520.9020.9020.8620.8920.890.21%1,166
Oct 22, 202520.8620.8620.8420.8420.84-0.23%2,466
Oct 21, 202520.8920.9120.8720.8920.890.04%2,835
Oct 20, 202520.8920.9020.8820.8820.880.38%2,533
Oct 17, 202520.7820.8020.7820.8020.800.31%551
Oct 16, 202520.7720.7820.7420.7420.74-0.28%4,011
Oct 15, 202520.8220.8320.7820.7920.790.09%1,909
Oct 14, 202520.7420.8020.7420.7720.77-0.12%5,140
Oct 13, 202520.8220.8220.8020.8020.800.45%13,352
Oct 10, 202520.8620.8720.7120.7120.71-0.64%8,152
Oct 9, 202520.8620.8620.8420.8420.84-11,054
Oct 8, 202520.8520.8620.8420.8420.840.10%16,400
Oct 7, 202520.8420.8420.8220.8220.82-0.12%8,075
Oct 6, 202520.8420.8620.8320.8520.850.02%19,201
Oct 3, 202520.8421.0420.8320.8420.840.12%22,162
Oct 2, 202520.8120.8420.8020.8120.81-0.03%26,346
Oct 1, 202520.8020.8420.8020.8220.82-7,368
Sep 30, 202520.8020.8220.8020.8220.820.14%340
Sep 29, 202520.7920.7920.7920.7920.790.05%1,125
Sep 26, 202520.7820.7820.7820.7820.780.19%144
Sep 25, 202520.7320.7420.7320.7420.74-0.07%469
Sep 24, 202520.7620.7620.7620.7620.760.01%24
Sep 23, 202520.7820.7820.7520.7520.75-0.14%213
Sep 22, 202520.7820.8020.7820.7820.780.03%1,442
Sep 19, 202520.7720.7820.7720.7820.770.10%1,214
Sep 18, 202520.7720.7720.7620.7620.760.07%507
Sep 17, 202520.7220.7420.7220.7420.740.02%236
Sep 16, 202520.7520.7520.7420.7420.74-0.11%2,000
Sep 15, 202520.7520.7620.7420.7620.760.12%5,766
Sep 12, 202520.7620.7620.7420.7420.74-348
Sep 11, 202520.7420.7620.7420.7420.740.22%436
Sep 10, 202520.7220.7220.6920.6920.690.02%261
Sep 9, 202520.6820.6920.6720.6920.690.07%1,814
Sep 8, 202520.6920.6920.6720.6720.670.12%1,192
Sep 5, 202520.6520.6520.6320.6520.65-0.02%1,314
Sep 4, 202520.6520.6520.6520.6520.650.22%102
Sep 3, 202520.6120.6120.6120.6120.610.07%312
Sep 2, 202520.5720.5920.5520.5920.59-0.07%2,864
Aug 29, 202520.6020.6020.6020.6020.60-0.13%241
Aug 28, 202520.6320.6320.6320.6320.630.09%16
Aug 27, 202520.6220.6220.6120.6120.610.08%517
Aug 26, 202520.5920.6020.5820.6020.60-0.02%3,600
Aug 25, 202520.6120.6220.5920.6020.60-6,713
Aug 22, 202520.6020.6020.6020.6020.600.53%68
Aug 21, 202520.5020.5020.4920.4920.49-0.14%3,185
Aug 20, 202520.4920.5220.4920.5220.52-0.04%1,747
Aug 19, 202520.5420.5420.5320.5320.53-0.25%148
Aug 18, 202520.5720.5820.5720.5820.580.15%1,588
Aug 15, 202520.5620.5720.5520.5520.55-0.02%2,927
Aug 14, 202520.5920.6320.5420.5520.550.02%5,222
Aug 13, 202520.5720.5820.5520.5520.550.07%2,755
Aug 12, 202520.5520.5620.5320.5420.540.17%13,143
Aug 11, 202520.5120.5120.5020.5020.500.05%7,090
Aug 8, 202520.5020.5220.4820.4920.490.25%9,050
Aug 7, 202520.4620.4620.4420.4420.44-0.05%240
Aug 6, 202520.4020.4720.4020.4520.450.22%4,300
Aug 5, 202520.4320.4320.4120.4120.41-0.22%741
Aug 4, 202520.4320.4520.4320.4520.450.60%5,735
Aug 1, 202520.3420.3520.3020.3320.33-0.39%1,652
Jul 31, 202520.4420.4620.4120.4120.41-0.07%4,100
Jul 30, 202520.4420.4420.4220.4220.42-0.13%223
Jul 29, 202520.4720.4720.4520.4520.45-2,118
Jul 28, 202520.4520.4520.4520.4520.450.05%1
Jul 25, 202520.4520.4520.4420.4420.440.05%31,442
Jul 24, 202520.4420.4420.4320.4320.430.10%87,545
Jul 23, 202520.4020.4120.4020.4120.410.22%1,641
Jul 22, 202520.3820.3920.3720.3720.370.04%11,239
Jul 21, 202520.4020.4020.3620.3620.360.06%309
Jul 18, 202520.3520.3520.3520.3520.350.05%-
Jul 17, 202520.3420.3420.3420.3420.340.17%-