Skip to main content
FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
26.37
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BUFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3426.4126.3426.3726.370.04%81,854
Dec 4, 202526.3726.3726.3026.3626.360.04%173,719
Dec 3, 202526.3126.3626.2826.3526.350.15%135,941
Dec 2, 202526.3226.3426.2826.3126.310.11%178,812
Dec 1, 202526.2726.3326.2426.2826.28-0.19%146,809
Nov 28, 202526.2926.3326.2626.3326.330.23%39,151
Nov 26, 202526.2326.3026.2126.2726.270.15%228,774
Nov 25, 202526.0926.2526.0126.2326.230.50%182,227
Nov 24, 202525.9826.1025.9626.1026.100.77%93,456
Nov 21, 202525.8426.0025.7525.9025.900.50%570,006
Nov 20, 202526.1026.1125.7425.7725.77-0.46%98,910
Nov 19, 202525.9125.9825.8625.8925.89-290,822
Nov 18, 202525.9225.9525.8025.8925.89-0.30%67,232
Nov 17, 202526.0526.1025.9125.9725.97-0.25%94,201
Nov 14, 202525.9626.1025.9226.0326.03-80,918
Nov 13, 202526.1626.1626.0126.0326.03-0.53%401,850
Nov 12, 202526.2126.2126.1426.1726.170.08%75,938
Nov 11, 202526.1126.1926.1126.1526.150.04%203,708
Nov 10, 202526.1326.1826.0926.1426.140.44%101,538
Nov 7, 202525.9926.0425.8926.0326.03-0.06%74,620
Nov 6, 202526.1026.1025.9726.0426.04-0.27%115,361
Nov 5, 202526.0726.1426.0426.1126.110.15%113,095
Nov 4, 202526.0126.1026.0126.0726.07-0.31%170,770
Nov 3, 202526.1826.1826.0826.1526.150.04%108,828
Oct 31, 202526.1726.1726.0926.1426.140.31%107,521
Oct 30, 202526.0326.1526.0326.0626.06-0.42%212,635
Oct 29, 202526.2226.2326.1526.1726.17-0.08%165,671
Oct 28, 202526.2126.2126.1526.1926.19-103,096
Oct 27, 202526.1926.2126.1526.1926.190.42%88,043
Oct 24, 202526.0826.1326.0826.0826.080.27%499,829
Oct 23, 202526.0026.0825.9826.0126.010.08%99,155
Oct 22, 202526.0526.0525.9125.9925.99-0.19%61,842
Oct 21, 202526.0326.0626.0026.0426.040.08%148,061
Oct 20, 202525.9726.0325.9726.0226.020.42%99,470
Oct 17, 202525.8325.9125.7825.9125.910.50%72,613
Oct 16, 202525.9325.9325.7525.7825.78-0.27%87,667
Oct 15, 202525.8925.9725.8025.8525.85-0.04%232,475
Oct 14, 202525.8025.9125.7225.8625.86-0.07%134,537
Oct 13, 202525.8625.8925.8225.8825.880.61%55,084
Oct 10, 202526.0126.0125.7125.7225.72-0.81%51,222
Oct 9, 202526.0226.0225.9225.9325.93-0.08%78,646
Oct 8, 202525.9226.0125.9225.9525.950.04%79,268
Oct 7, 202526.0326.0325.9025.9425.94-121,240
Oct 6, 202525.9526.0125.9425.9425.940.12%81,834
Oct 3, 202525.9225.9925.9125.9125.91-0.08%220,667
Oct 2, 202525.9325.9625.9125.9325.93-0.04%187,216
Oct 1, 202525.8825.9625.8825.9425.940.15%159,447
Sep 30, 202525.9025.9025.8525.9025.900.10%238,190
Sep 29, 202525.9125.9125.8525.8825.880.06%80,263
Sep 26, 202525.8725.8725.8025.8625.860.23%153,513
Sep 25, 202525.7425.8125.7425.8025.80-0.08%115,189
Sep 24, 202525.8725.8725.7825.8225.82-0.04%68,021
Sep 23, 202525.8525.8725.8125.8325.83-0.19%92,376
Sep 22, 202525.8725.8925.8025.8825.88-0.04%78,593
Sep 19, 202525.9125.9125.8125.8925.890.31%103,798
Sep 18, 202525.8425.8525.7925.8125.810.04%126,571
Sep 17, 202525.8025.8125.7225.8025.800.12%58,520
Sep 16, 202525.8325.8325.7625.7725.77-0.15%126,422
Sep 15, 202525.8125.8325.7725.8125.810.12%82,609
Sep 12, 202525.7425.7925.7325.7825.78-91,691
Sep 11, 202525.7325.7825.7225.7825.780.43%114,619
Sep 10, 202525.6825.7425.6525.6725.670.12%46,707
Sep 9, 202525.6725.6725.6125.6425.64-0.08%113,012
Sep 8, 202525.6925.6925.6125.6625.660.18%86,606
Sep 5, 202525.6925.6925.5625.6225.62-0.04%115,471
Sep 4, 202525.5325.6425.5325.6325.630.41%163,224
Sep 3, 202525.5325.5525.4925.5225.520.24%76,263
Sep 2, 202525.3825.4925.3625.4625.46-0.27%290,527
Aug 29, 202525.6125.6125.5225.5325.53-0.35%70,267
Aug 28, 202525.6025.6325.5325.6225.620.16%165,347
Aug 27, 202525.5025.5925.5025.5825.580.24%89,052
Aug 26, 202525.5025.6025.4725.5225.520.20%349,056
Aug 25, 202525.4925.5525.4725.4725.47-0.24%149,886
Aug 22, 202525.3825.5725.3825.5325.530.63%210,968
Aug 21, 202525.3925.4125.3425.3725.37-0.18%101,052
Aug 20, 202525.4025.4425.3225.4225.42-0.10%575,734
Aug 19, 202525.4625.4825.4025.4425.44-0.24%65,447
Aug 18, 202525.4825.5125.4525.5025.500.12%163,939
Aug 15, 202525.4825.5125.4725.4725.47-0.12%50,784
Aug 14, 202525.4825.5125.4525.5025.500.12%76,302
Aug 13, 202525.5125.5125.4625.4725.47-82,998
Aug 12, 202525.4025.4725.3725.4725.470.43%152,818
Aug 11, 202525.3625.4125.3425.3625.36-0.08%59,970
Aug 8, 202525.3425.3925.3225.3825.380.48%54,890
Aug 7, 202525.3325.3725.2325.2625.26-0.12%105,606
Aug 6, 202525.2025.3125.2025.2925.290.40%92,783
Aug 5, 202525.2825.2825.1825.1925.19-0.32%64,053
Aug 4, 202525.1825.2725.1325.2725.270.72%64,070
Aug 1, 202525.1225.1225.0025.0925.09-0.59%100,505
Jul 31, 202525.3825.3825.2325.2425.24-0.10%47,578
Jul 30, 202525.3225.3525.2225.2725.27-0.18%2,307,513
Jul 29, 202525.4125.4125.2825.3125.31-0.16%99,286
Jul 28, 202525.3525.3525.3125.3525.350.04%217,517
Jul 25, 202525.3725.3725.2725.3425.340.04%399,549
Jul 24, 202525.2725.3925.2425.3325.330.28%620,571
Jul 23, 202525.2225.2725.1625.2625.260.38%53,609
Jul 22, 202525.1325.1925.1025.1725.170.06%36,537
Jul 21, 202525.1725.2025.1325.1525.150.04%30,929
Jul 18, 202525.1625.1625.0925.1425.140.04%247,438
Jul 17, 202525.0925.1525.0525.1325.130.24%52,465