FT Vest Laddered Enhance & Moderate Buffer ETF (BUFX)

BATS: BUFX · Real-Time Price · USD

21.77

-0.02 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

21.77

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BUFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.80	21.80	21.80	21.80	-	0.05%	825
Apr 27, 2026	21.81	21.81	21.79	21.79	21.79	0.07%	9,782
Apr 24, 2026	21.79	21.80	21.78	21.78	21.78	0.21%	2,257
Apr 23, 2026	21.78	21.79	21.73	21.73	21.73	-0.09%	40,928
Apr 22, 2026	21.77	21.77	21.75	21.75	21.75	0.23%	178
Apr 21, 2026	21.70	21.70	21.70	21.70	21.70	-0.14%	-
Apr 20, 2026	21.73	21.73	21.73	21.73	21.73	-0.23%	-
Apr 17, 2026	21.78	21.78	21.75	21.78	21.78	0.44%	1,468
Apr 16, 2026	21.70	21.71	21.68	21.69	21.69	0.05%	3,102
Apr 15, 2026	21.68	21.69	21.68	21.68	21.68	0.12%	373
Apr 14, 2026	21.67	21.67	21.65	21.65	21.65	0.37%	1,192
Apr 13, 2026	21.53	21.60	21.52	21.57	21.57	0.21%	3,304
Apr 10, 2026	21.53	21.53	21.53	21.53	21.53	0.05%	-
Apr 9, 2026	21.54	21.54	21.52	21.52	21.52	0.12%	553
Apr 8, 2026	21.59	21.59	21.44	21.49	21.49	1.20%	6,225
Apr 7, 2026	21.24	21.24	21.20	21.24	21.23	-0.05%	5,475
Apr 6, 2026	21.25	21.27	21.25	21.25	21.25	0.21%	2,035
Apr 2, 2026	21.23	21.23	21.17	21.20	21.20	0.08%	1,900
Apr 1, 2026	21.25	21.25	21.15	21.19	21.18	0.39%	60,843
Mar 31, 2026	21.08	21.13	21.08	21.10	21.10	1.41%	3,211
Mar 30, 2026	20.88	20.88	20.81	20.81	20.81	-0.16%	4,596
Mar 27, 2026	20.89	20.89	20.84	20.84	20.84	-0.87%	424
Mar 26, 2026	21.09	21.09	21.03	21.03	21.03	-0.66%	219
Mar 25, 2026	21.17	21.17	21.17	21.17	21.17	0.21%	-
Mar 24, 2026	21.14	21.14	21.12	21.12	21.12	-0.12%	1,209
Mar 23, 2026	21.14	21.15	21.14	21.15	21.15	0.69%	200
Mar 20, 2026	21.11	21.11	21.00	21.00	21.00	-0.83%	750
Mar 19, 2026	21.18	21.18	21.18	21.18	21.18	0.05%	-
Mar 18, 2026	21.25	21.25	21.16	21.16	21.16	-0.50%	421
Mar 17, 2026	21.27	21.27	21.27	21.27	21.27	0.16%	2,354
Mar 16, 2026	21.20	21.26	21.20	21.24	21.24	0.50%	855
Mar 13, 2026	21.15	21.18	21.13	21.13	21.13	-0.19%	285
Mar 12, 2026	21.23	21.24	21.17	21.17	21.17	-0.43%	473
Mar 11, 2026	21.30	21.30	21.26	21.26	21.26	-0.06%	6,503
Mar 10, 2026	21.28	21.28	21.28	21.28	21.27	-0.06%	97
Mar 9, 2026	21.29	21.29	21.29	21.29	21.29	0.27%	-
Mar 6, 2026	21.25	21.27	21.23	21.23	21.23	-0.31%	349
Mar 5, 2026	21.31	21.31	21.30	21.30	21.30	-0.36%	1,239
Mar 4, 2026	21.37	21.39	21.37	21.37	21.37	0.31%	2,685
Mar 3, 2026	21.31	21.31	21.31	21.31	21.31	-0.29%	-
Mar 2, 2026	21.41	21.42	21.37	21.37	21.37	0.02%	3,610
Feb 27, 2026	21.37	21.37	21.34	21.37	21.37	-0.07%	725
Feb 26, 2026	21.38	21.38	21.38	21.38	21.38	-0.21%	73
Feb 25, 2026	21.43	21.43	21.43	21.43	21.42	0.30%	4,231
Feb 24, 2026	21.40	21.40	21.36	21.36	21.36	0.28%	1,180
Feb 23, 2026	21.35	21.35	21.30	21.30	21.30	-0.35%	3,520
Feb 20, 2026	21.35	21.38	21.35	21.38	21.38	0.24%	477
Feb 19, 2026	21.31	21.32	21.30	21.32	21.32	-0.12%	6,188
Feb 18, 2026	21.36	21.37	21.33	21.35	21.35	0.16%	3,327
Feb 17, 2026	21.26	21.32	21.25	21.32	21.32	0.11%	1,201
Feb 13, 2026	21.33	21.34	21.29	21.29	21.29	-0.08%	1,497
Feb 12, 2026	21.29	21.31	21.29	21.31	21.31	-0.33%	508
Feb 11, 2026	21.38	21.38	21.38	21.38	21.38	-	2,336
Feb 10, 2026	21.43	21.43	21.38	21.38	21.38	-0.09%	274
Feb 9, 2026	21.41	21.43	21.40	21.40	21.40	0.06%	3,737
Feb 6, 2026	21.34	21.39	21.32	21.39	21.39	0.70%	3,991
Feb 5, 2026	21.25	21.33	21.21	21.24	21.24	-0.35%	32,617
Feb 4, 2026	21.33	21.33	21.29	21.32	21.32	-0.09%	2,495
Feb 3, 2026	21.30	21.34	21.29	21.34	21.33	-0.23%	3,313
Feb 2, 2026	21.39	21.39	21.39	21.39	21.39	0.16%	-
Jan 30, 2026	21.35	21.35	21.32	21.35	21.35	-0.01%	4,134
Jan 29, 2026	21.36	21.36	21.35	21.35	21.35	-0.08%	211
Jan 28, 2026	21.37	21.37	21.37	21.37	21.37	-0.09%	88
Jan 27, 2026	21.39	21.39	21.38	21.39	21.39	0.12%	1,700
Jan 26, 2026	21.36	21.37	21.35	21.37	21.37	0.14%	370
Jan 23, 2026	21.32	21.36	21.30	21.34	21.34	0.07%	1,400
Jan 22, 2026	21.35	21.35	21.32	21.32	21.32	0.16%	4,450
Jan 21, 2026	21.29	21.29	21.29	21.29	21.29	0.19%	305
Jan 20, 2026	21.21	21.25	21.21	21.25	21.25	-0.49%	833
Jan 16, 2026	21.31	21.35	21.31	21.35	21.35	0.12%	1,945
Jan 15, 2026	21.33	21.33	21.33	21.33	21.33	0.02%	4
Jan 14, 2026	21.29	21.32	21.29	21.32	21.32	-0.07%	600
Jan 13, 2026	21.34	21.34	21.34	21.34	21.34	-	73
Jan 12, 2026	21.32	21.35	21.32	21.34	21.34	-0.05%	605
Jan 9, 2026	21.31	21.35	21.31	21.35	21.35	0.26%	3,606
Jan 8, 2026	21.30	21.30	21.29	21.29	21.29	-0.02%	348
Jan 7, 2026	21.30	21.30	21.30	21.30	21.29	-0.05%	11
Jan 6, 2026	21.31	21.32	21.31	21.31	21.31	0.12%	635
Jan 5, 2026	21.29	21.32	21.28	21.28	21.28	0.06%	3,134
Jan 2, 2026	21.25	21.27	21.25	21.27	21.27	0.10%	365
Dec 31, 2025	21.22	21.25	21.22	21.25	21.24	-0.14%	338
Dec 30, 2025	21.27	21.28	21.26	21.28	21.27	0.09%	1,960
Dec 29, 2025	21.26	21.26	21.26	21.26	21.26	-0.16%	319
Dec 26, 2025	21.28	21.29	21.28	21.29	21.29	0.05%	349
Dec 24, 2025	21.27	21.28	21.27	21.28	21.28	0.21%	350
Dec 23, 2025	21.25	21.25	21.22	21.24	21.24	0.07%	2,477
Dec 22, 2025	21.21	21.23	21.20	21.22	21.22	0.09%	4,094
Dec 19, 2025	21.18	21.20	21.18	21.20	21.20	0.26%	1,907
Dec 18, 2025	21.15	21.15	21.15	21.15	21.15	0.12%	3,184
Dec 17, 2025	21.15	21.15	21.11	21.12	21.12	-0.01%	3,816
Dec 16, 2025	21.10	21.12	21.10	21.12	21.12	-0.07%	530
Dec 15, 2025	21.14	21.14	21.14	21.14	21.14	-0.04%	121
Dec 12, 2025	21.15	21.15	21.15	21.15	21.15	-0.09%	1,726
Dec 11, 2025	21.16	21.19	21.16	21.17	21.17	0.09%	24,899
Dec 10, 2025	21.11	21.15	21.11	21.15	21.15	0.36%	274
Dec 9, 2025	21.13	21.14	21.07	21.07	21.07	-0.21%	3,055
Dec 8, 2025	21.12	21.12	21.11	21.12	21.12	-	1,566
Dec 5, 2025	21.15	21.15	21.12	21.12	21.11	0.12%	3,754
Dec 4, 2025	21.09	21.09	21.09	21.09	21.09	0.01%	-
Dec 3, 2025	21.11	21.13	21.09	21.09	21.09	-0.06%	2,336