FT Vest Buffered Allocation Defensive ETF (BUFT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.228937728938 | 21.84 | 21.93 | 21.84 | 37547 | 21.89429927 | SP |
| 4 | 0.08 | 0.366804218249 | 21.81 | 21.93 | 21.76 | 25670 | 21.84585585 | SP |
| 12 | 0.55 | 2.57731958763 | 21.34 | 21.93 | 21.22 | 18152 | 21.66194806 | SP |
| 26 | 0.94 | 4.48687350835 | 20.95 | 21.93 | 20.91 | 22104 | 21.35315259 | SP |
| 52 | 1.84 | 9.17705735661 | 20.05 | 21.93 | 19.2106 | 23794 | 20.6722447 | SP |
| 156 | 1.8851 | 9.42319131813 | 20.0049 | 21.93 | 18 | 46503 | 19.46398233 | SP |
| 260 | 1.8851 | 9.42319131813 | 20.0049 | 21.93 | 18 | 46503 | 19.46398233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 21.89 | 0 | 0.00 | 21.9 | 21.9 | 21.8529 | 9654 |
| 1721341800 | 21.89 | -0.01 | -0.05 | 21.93 | 21.93 | 21.85 | 64539 |
| 1721255400 | 21.9 | -0.02 | -0.09 | 21.92 | 21.92 | 21.87 | 13849 |
| 1721169000 | 21.92 | 0.04 | 0.16 | 21.885 | 21.92 | 21.8701 | 35428 |
| 1721082600 | 21.885 | 0 | 0.02 | 21.8807 | 21.91 | 21.87 | 68189 |
| 1720823400 | 21.8807 | 0.04 | 0.19 | 21.84 | 21.9 | 21.84 | 5728 |
| 1720737000 | 21.84 | -0.01 | -0.05 | 21.84 | 21.89 | 21.84 | 6222 |
| 1720650600 | 21.85 | -0.01 | -0.03 | 21.83 | 21.92 | 21.83 | 5208 |
| 1720564200 | 21.8566 | 0 | 0.02 | 21.87 | 21.87 | 21.83 | 7179 |
| 1720477800 | 21.8521 | 0.01 | 0.06 | 21.83 | 21.87 | 21.83 | 11326 |
| 1720218600 | 21.84 | 0.01 | 0.04 | 21.81 | 21.87 | 21.81 | 8210 |
| 1720040640 | 21.8307 | 0.01 | 0.03 | 21.8252 | 21.85 | 21.82 | 6536 |
| 1719959400 | 21.8252 | 0.01 | 0.07 | 21.77 | 21.84 | 21.77 | 13161 |
| 1719873000 | 21.8107 | 0.04 | 0.19 | 21.88 | 21.88 | 21.78 | 131960 |
| 1719613800 | 21.7701 | 0 | 0.00 | 21.7701 | 21.7701 | 21.7701 | 0 |
| 1719527400 | 21.7701 | -0.05 | -0.21 | 21.76 | 21.82 | 21.76 | 6540 |
| 1719441000 | 21.8152 | 0 | 0.02 | 21.83 | 21.83 | 21.78 | 58821 |
| 1719354600 | 21.8103 | 0.03 | 0.12 | 21.7849 | 21.82 | 21.7801 | 19236 |
| 1719268200 | 21.7849 | -0.01 | -0.07 | 21.7998 | 21.84 | 21.77 | 3672 |
| 1719009000 | 21.7998 | -0.01 | -0.05 | 21.81 | 21.81 | 21.76 | 11403 |
| 1718922600 | 21.81 | 0.02 | 0.07 | 21.7949 | 21.8214 | 21.76 | 11347 |
| 1718749800 | 21.7949 | 0.01 | 0.05 | 21.785 | 21.82 | 21.77 | 4770 |
| 1718663400 | 21.785 | 0.02 | 0.07 | 21.74 | 21.785 | 21.74 | 5243 |
| 1718404200 | 21.7699 | -0 | -0.00 | 21.74 | 21.79 | 21.74 | 3275 |
| 1718317800 | 21.7707 | -0 | -0.01 | 21.75 | 21.79 | 21.74 | 7159 |
| 1718231400 | 21.7723 | 0.03 | 0.12 | 21.746 | 21.79 | 21.74 | 8029 |
| 1718145000 | 21.746 | 0.01 | 0.03 | 21.7401 | 21.75 | 21.71 | 9457 |
| 1718058600 | 21.7401 | 0.01 | 0.04 | 21.7307 | 21.76 | 21.7201 | 3680 |
| 1717799400 | 21.7307 | 0.02 | 0.08 | 21.69 | 21.75 | 21.69 | 8218 |
| 1717713000 | 21.7141 | 0.01 | 0.06 | 21.69 | 21.73 | 21.69 | 7276 |
| 1717626600 | 21.7 | 0.02 | 0.07 | 21.68 | 21.7099 | 21.67 | 5052 |
| 1717540200 | 21.685 | 0.01 | 0.03 | 21.64 | 21.69 | 21.64 | 4442 |
| 1717453800 | 21.6777 | -0.02 | -0.10 | 21.7 | 21.7 | 21.64 | 14931 |
| 1717194600 | 21.7 | 0.06 | 0.30 | 21.6354 | 21.7 | 21.61 | 2783 |
| 1717108200 | 21.6354 | -0.03 | -0.16 | 21.61 | 21.67 | 21.61 | 11469 |
| 1717021800 | 21.67 | -0 | -0.00 | 21.6707 | 21.6707 | 21.63 | 4938 |
| 1716935400 | 21.6707 | 0.01 | 0.03 | 21.7 | 21.7 | 21.64 | 6502 |
| 1716589800 | 21.6649 | 0.04 | 0.16 | 21.6297 | 21.69 | 21.6297 | 4318 |
| 1716503400 | 21.6297 | -0.04 | -0.19 | 21.7 | 21.7 | 21.62 | 2428 |
| 1716417000 | 21.67 | 0.02 | 0.07 | 21.6549 | 21.6799 | 21.6549 | 4212 |
| 1716330600 | 21.6549 | 0 | 0.01 | 21.6517 | 21.68 | 21.6201 | 15782 |
| 1716244200 | 21.6517 | -0.02 | -0.08 | 21.67 | 21.67 | 21.6401 | 7904 |
| 1715985000 | 21.67 | 0.04 | 0.18 | 21.67 | 21.67 | 21.6289 | 8052 |
| 1715898600 | 21.6302 | 0 | 0.02 | 21.65 | 21.65 | 21.61 | 17283 |
| 1715812200 | 21.6252 | 0.08 | 0.35 | 21.63 | 21.65 | 21.5601 | 38020 |
| 1715725800 | 21.55 | -0.01 | -0.03 | 21.51 | 21.6 | 21.51 | 15020 |
| 1715639400 | 21.5571 | -0.02 | -0.07 | 21.5725 | 21.59 | 21.5499 | 7003 |
| 1715380200 | 21.5725 | 0.02 | 0.10 | 21.555 | 21.58 | 21.5499 | 14349 |
| 1715293800 | 21.55 | 0.04 | 0.21 | 21.5052 | 21.55 | 21.488 | 6999 |
| 1715207400 | 21.5052 | -0.02 | -0.12 | 21.53 | 21.53 | 21.47 | 17494 |
| 1715121000 | 21.53 | 0.05 | 0.23 | 21.48 | 21.53 | 21.48 | 30141 |
| 1715034600 | 21.4805 | 0.06 | 0.27 | 21.44 | 21.49 | 21.44 | 8953 |
| 1714775400 | 21.4223 | 0.12 | 0.57 | 21.415 | 21.44 | 21.39 | 10496 |
| 1714689000 | 21.3 | 0.08 | 0.38 | 21.32 | 21.32 | 21.22 | 13382 |
| 1714602600 | 21.22 | -0.07 | -0.33 | 21.22 | 21.34 | 21.22 | 78183 |
| 1714516200 | 21.29 | -0.1 | -0.47 | 21.39 | 21.39 | 21.29 | 39358 |
| 1714429800 | 21.39 | 0.04 | 0.19 | 21.39 | 21.39 | 21.33 | 64135 |
| 1714170600 | 21.35 | 0.08 | 0.38 | 21.34 | 21.38 | 21.31 | 25913 |
| 1714084200 | 21.27 | -0.02 | -0.10 | 21.15 | 21.27 | 21.15 | 28357 |
| 1713997800 | 21.2918 | 0 | 0.01 | 21.26 | 21.3099 | 21.24 | 14497 |
| 1713911400 | 21.29 | 0.15 | 0.71 | 21.18 | 21.3 | 21.18 | 70621 |
| 1713825000 | 21.14 | 0.08 | 0.38 | 21.06 | 21.2029 | 21.06 | 2826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
