Skip to main content
FT Vest Laddered Moderate Buffer ETF (BUFZ)
BATS: BUFZ · Real-Time Price · USD
27.31
-0.04 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BUFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.2527.3127.2527.3127.31-0.15%1,338
Apr 27, 202627.3427.3527.3027.3527.350.07%1,410
Apr 24, 202627.2527.3327.2527.3327.330.33%351,714
Apr 23, 202627.1527.3027.1527.2427.24-0.15%330,654
Apr 22, 202627.2327.2927.2327.2827.280.33%176,873
Apr 21, 202627.3127.3127.1727.1927.19-0.17%124,386
Apr 20, 202627.2927.2927.2127.2427.24-0.19%64,147
Apr 17, 202627.2027.3027.2027.2927.290.52%80,615
Apr 16, 202627.1927.1927.1027.1527.15-0.04%106,141
Apr 15, 202627.0627.1627.0627.1627.160.30%206,364
Apr 14, 202627.0127.0926.9927.0827.080.37%219,752
Apr 13, 202626.7726.9826.7726.9826.980.52%112,791
Apr 10, 202626.9026.9026.8026.8426.84-0.07%173,764
Apr 9, 202626.7826.8826.7226.8626.860.30%273,247
Apr 8, 202626.8226.8226.7026.7826.781.21%120,870
Apr 7, 202626.3726.4626.2826.4626.46-0.04%133,904
Apr 6, 202626.4126.4726.3826.4726.470.15%251,329
Apr 2, 202626.2126.4526.1926.4326.430.38%199,437
Apr 1, 202626.3026.4326.3026.3326.330.23%339,946
Mar 31, 202626.0526.2826.0026.2726.271.55%255,753
Mar 30, 202626.0026.0225.7825.8725.87-0.04%106,245
Mar 27, 202626.0726.0725.8625.8825.88-0.92%188,118
Mar 26, 202626.2826.3126.1126.1226.12-0.84%93,267
Mar 25, 202626.3926.4126.3126.3426.340.42%69,457
Mar 24, 202626.2526.3226.1926.2326.23-0.34%91,806
Mar 23, 202626.3326.4426.2826.3226.320.73%187,301
Mar 20, 202626.3126.3126.1026.1326.13-0.83%88,748
Mar 19, 202626.2626.3826.2326.3526.35-0.08%111,373
Mar 18, 202626.5026.5026.3626.3726.37-0.57%118,539
Mar 17, 202626.5026.5526.5026.5226.520.11%87,476
Mar 16, 202626.4926.5226.4126.4926.490.57%127,184
Mar 13, 202626.4826.5226.3326.3426.34-0.11%104,694
Mar 12, 202626.4326.4826.3726.3726.37-0.73%71,790
Mar 11, 202626.5926.6026.5126.5726.570.17%126,338
Mar 10, 202626.4526.6526.4526.5226.52-0.15%127,791
Mar 9, 202626.3826.6226.2926.5626.560.42%80,728
Mar 6, 202626.4426.5426.4326.4526.45-0.71%124,314
Mar 5, 202626.6126.7026.5326.6426.64-0.30%145,169
Mar 4, 202626.6626.7726.6026.7226.720.34%120,284
Mar 3, 202626.4726.6626.4226.6326.63-0.15%156,351
Mar 2, 202626.6126.7526.6126.6726.67-0.13%121,562
Feb 27, 202626.6526.7326.6226.7126.71-0.17%65,756
Feb 26, 202626.7826.8026.6726.7526.75-0.22%62,729
Feb 25, 202626.7526.8126.7426.8126.810.37%171,871
Feb 24, 202626.6126.7326.6126.7126.710.26%66,640
Feb 23, 202626.7126.7126.5726.6426.64-0.34%93,781
Feb 20, 202626.6626.7426.6326.7326.730.22%94,954
Feb 19, 202626.6926.6926.6226.6726.67-0.04%109,555
Feb 18, 202626.6226.7326.6226.6826.680.15%141,620
Feb 17, 202626.6026.6626.5026.6426.640.08%128,796
Feb 13, 202626.5626.6726.5426.6226.620.26%126,573
Feb 12, 202626.7326.7726.5526.5526.55-0.78%61,862
Feb 11, 202626.8126.8126.7026.7626.760.04%106,470
Feb 10, 202626.8126.8126.7426.7526.75-0.07%111,631
Feb 9, 202626.7826.8026.7026.7726.770.22%168,240
Feb 6, 202626.5826.7526.5826.7126.710.91%211,833
Feb 5, 202626.5426.5926.4726.4726.47-0.49%206,240
Feb 4, 202626.7226.7226.5426.6026.60-0.26%168,368
Feb 3, 202626.8026.8026.6026.6726.67-0.45%191,759
Feb 2, 202626.6326.7926.6326.7926.790.34%176,945
Jan 30, 202626.7226.7226.6326.7026.70-0.07%141,899
Jan 29, 202626.7126.7426.5826.7226.72-0.02%131,094
Jan 28, 202626.7626.7626.7026.7326.73-0.06%746,284
Jan 27, 202626.7226.7526.7126.7426.740.11%104,496
Jan 26, 202626.6826.7226.6826.7126.710.19%100,109
Jan 23, 202626.6626.6726.6226.6626.660.04%138,684
Jan 22, 202626.6626.6726.6126.6526.650.19%87,773
Jan 21, 202626.5126.6426.4826.6026.600.64%201,797
Jan 20, 202626.5526.5726.4226.4326.43-0.88%263,558
Jan 16, 202626.6926.7226.6526.6726.67-0.02%97,464
Jan 15, 202626.6926.7026.6526.6726.670.23%117,281
Jan 14, 202626.6326.6426.5626.6126.61-0.15%150,088
Jan 13, 202626.6726.7126.6326.6526.65-0.19%177,962
Jan 12, 202626.6126.7426.6126.7026.700.04%209,924
Jan 9, 202626.6526.7126.6326.6926.690.15%111,295
Jan 8, 202626.6226.6526.5726.6526.650.23%135,210
Jan 7, 202626.6126.6726.5926.5926.59-0.08%117,846
Jan 6, 202626.5326.6526.5326.6126.610.04%145,342
Jan 5, 202626.6026.6326.5726.6026.600.19%159,947
Jan 2, 202626.5826.5926.4826.5526.550.08%148,461
Dec 31, 202526.5226.5826.5126.5326.53-0.26%160,345
Dec 30, 202526.5426.6226.5426.6026.600.04%226,194
Dec 29, 202526.5326.6026.5326.5926.59-71,332
Dec 26, 202526.6126.6126.5526.5926.590.04%22,322
Dec 24, 202526.5526.5926.5426.5826.580.11%50,218
Dec 23, 202526.5226.5826.5026.5526.550.19%110,727
Dec 22, 202526.4626.5426.4626.5026.500.15%115,488
Dec 19, 202526.3526.4626.3526.4626.460.42%94,326
Dec 18, 202526.3626.4126.3326.3526.350.27%174,047
Dec 17, 202526.4026.4026.2726.2826.28-0.38%127,018
Dec 16, 202526.3726.4026.3226.3826.380.08%191,207
Dec 15, 202526.3926.4326.3526.3626.36-0.11%114,028
Dec 12, 202526.4426.4526.3226.3926.39-0.26%108,199
Dec 11, 202526.4026.4626.3426.4626.460.08%128,976
Dec 10, 202526.3626.4726.3326.4426.440.30%150,055
Dec 9, 202526.3726.3926.3226.3626.36-80,440
Dec 8, 202526.4126.4126.3126.3626.36-0.04%263,447
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