FT Vest Buffered Allocation Growth ETF (BUFG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.30952380952 | 25.2 | 25.24 | 24.87 | 40588 | 25.16679893 | SP |
| 4 | 0.15 | 0.606796116505 | 24.72 | 25.24 | 24.67 | 39828 | 25.02602411 | SP |
| 12 | 0.03 | 0.12077294686 | 24.84 | 25.24 | 24.2 | 46763 | 24.77970321 | SP |
| 26 | 1.11 | 4.67171717172 | 23.76 | 25.24 | 23.1639 | 39375 | 24.45274273 | SP |
| 52 | 2.8 | 12.6869053013 | 22.07 | 25.24 | 21.756 | 43178 | 23.51107486 | SP |
| 156 | 6.22 | 33.3512064343 | 18.65 | 25.24 | 16.55 | 48601 | 20.43497336 | SP |
| 260 | 4.84 | 24.1637543684 | 20.03 | 25.24 | 16.55 | 53773 | 20.33551096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 24.94 | -0.25 | -0.99 | 25.19 | 25.19 | 24.87 | 20014 |
| 1740094200 | 25.19 | -0.04 | -0.16 | 25.22 | 25.22 | 25.0763 | 58547 |
| 1740007800 | 25.23 | 0.04 | 0.16 | 25.16 | 25.24 | 25.1142 | 30919 |
| 1739921400 | 25.19 | 0.03 | 0.12 | 25.2 | 25.2 | 25.11 | 52872 |
| 1739575800 | 25.16 | 0.01 | 0.04 | 25.17 | 25.17 | 25.11 | 25955 |
| 1739489400 | 25.15 | 0.15 | 0.60 | 25.06 | 25.16 | 25 | 33372 |
| 1739403000 | 25 | -0.02 | -0.09 | 24.88 | 25.01 | 24.8725 | 37007 |
| 1739316600 | 25.0232 | -0.02 | -0.07 | 24.99 | 25.0487 | 24.94 | 40285 |
| 1739230200 | 25.04 | 0.09 | 0.36 | 24.995 | 25.05 | 24.97 | 38836 |
| 1738971000 | 24.95 | -0.13 | -0.52 | 25.02 | 25.0715 | 24.8901 | 48386 |
| 1738884600 | 25.08 | 0.07 | 0.28 | 25.08 | 25.08 | 24.975 | 34119 |
| 1738798200 | 25.01 | 0.1 | 0.40 | 24.93 | 25.0199 | 24.87 | 106255 |
| 1738711800 | 24.91 | 0.06 | 0.24 | 24.78 | 24.97 | 24.78 | 48117 |
| 1738625400 | 24.85 | -0.1 | -0.40 | 24.73 | 24.9 | 24.67 | 35875 |
| 1738366200 | 24.95 | -0.08 | -0.32 | 25.13 | 25.13 | 24.935 | 36142 |
| 1738279800 | 25.03 | 0.15 | 0.60 | 24.98 | 25.06 | 24.91 | 22582 |
| 1738193400 | 24.88 | -0.12 | -0.48 | 24.93 | 24.98 | 24.8501 | 29996 |
| 1738107000 | 25 | 0.17 | 0.67 | 24.93 | 25.01 | 24.8791 | 21851 |
| 1738020600 | 24.8324 | -0.2 | -0.79 | 24.72 | 24.87 | 24.72 | 35594 |
| 1737761400 | 25.03 | 0 | 0.00 | 25.09 | 25.11 | 25.0204 | 60682 |
| 1737675000 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1737588600 | 25.03 | 0.07 | 0.28 | 25.03 | 25.0591 | 24.98 | 26792 |
| 1737502200 | 24.96 | 0.19 | 0.77 | 25.11 | 25.11 | 24.84 | 26675 |
| 1737156600 | 24.77 | 0.08 | 0.32 | 24.74 | 24.86 | 24.74 | 51224 |
| 1737070200 | 24.69 | -0.01 | -0.02 | 24.77 | 24.77 | 24.6362 | 53352 |
| 1736983800 | 24.695 | 0.34 | 1.42 | 24.66 | 24.72 | 24.58 | 45821 |
| 1736897400 | 24.35 | -0.03 | -0.12 | 24.41 | 24.4454 | 24.27 | 42619 |
| 1736811000 | 24.38 | 0.03 | 0.12 | 24.27 | 24.3921 | 24.2 | 33907 |
| 1736551800 | 24.35 | -0.19 | -0.77 | 24.52 | 24.52 | 24.2657 | 30878 |
| 1736379000 | 24.54 | -0.03 | -0.12 | 24.59 | 24.6053 | 24.47 | 48917 |
| 1736292600 | 24.57 | -0.18 | -0.73 | 24.83 | 24.83 | 24.51 | 34557 |
| 1736206200 | 24.75 | 0.08 | 0.32 | 24.78 | 24.8263 | 24.6688 | 39345 |
| 1735947000 | 24.67 | 0.27 | 1.11 | 24.57 | 24.68 | 24.47 | 149269 |
| 1735860600 | 24.4 | -0.1 | -0.41 | 24.53 | 24.5894 | 24.3223 | 102396 |
| 1735687800 | 24.5 | -0.07 | -0.28 | 24.61 | 24.61 | 24.42 | 184026 |
| 1735601400 | 24.57 | -0.11 | -0.45 | 24.51 | 24.63 | 24.4319 | 44508 |
| 1735342200 | 24.6802 | -0.21 | -0.84 | 24.8 | 24.8 | 24.58 | 26326 |
| 1735255800 | 24.89 | 0.05 | 0.21 | 24.89 | 24.89 | 24.8279 | 16861 |
| 1735077840 | 24.837 | 0.17 | 0.68 | 24.7 | 24.86 | 24.7 | 22679 |
| 1734996600 | 24.67 | 0.1 | 0.41 | 24.68 | 24.72 | 24.5618 | 44565 |
| 1734737400 | 24.57 | 0.11 | 0.45 | 24.3 | 24.71 | 24.3 | 30529 |
| 1734651000 | 24.46 | 0.01 | 0.04 | 24.555 | 24.625 | 24.3974 | 102477 |
| 1734564600 | 24.45 | -0.34 | -1.37 | 24.89 | 24.89 | 24.45 | 32347 |
| 1734478200 | 24.79 | -0.07 | -0.28 | 24.78 | 24.86 | 24.7702 | 47225 |
| 1734391800 | 24.8598 | 0.06 | 0.24 | 24.87 | 24.91 | 24.8392 | 39655 |
| 1734132600 | 24.8 | -0.06 | -0.24 | 24.82 | 24.863 | 24.7707 | 31095 |
| 1734046200 | 24.86 | 0.02 | 0.08 | 24.82 | 24.89 | 24.82 | 58057 |
| 1733959800 | 24.84 | 0.01 | 0.04 | 24.81 | 24.92 | 24.81 | 67781 |
| 1733873400 | 24.83 | 0.02 | 0.08 | 24.88 | 24.88 | 24.78 | 42180 |
| 1733787000 | 24.8105 | -0.03 | -0.12 | 24.84 | 24.89 | 24.8 | 18981 |
| 1733527800 | 24.84 | -0.04 | -0.16 | 24.92 | 24.92 | 24.84 | 33412 |
| 1733441400 | 24.88 | -0.01 | -0.04 | 24.83 | 24.9 | 24.83 | 44024 |
| 1733355000 | 24.89 | 0.04 | 0.16 | 24.94 | 24.94 | 24.8194 | 33314 |
| 1733268600 | 24.85 | 0.02 | 0.08 | 24.77 | 24.85 | 24.7655 | 29810 |
| 1733182200 | 24.83 | 0.05 | 0.21 | 24.84 | 24.84 | 24.76 | 72177 |
| 1732917840 | 24.777 | 0.05 | 0.19 | 24.77 | 24.81 | 24.7467 | 6630 |
| 1732750200 | 24.73 | -0.03 | -0.12 | 24.78 | 24.78 | 24.6636 | 31985 |
| 1732663800 | 24.76 | 0.08 | 0.32 | 24.72 | 24.77 | 24.67 | 23841 |
| 1732577400 | 24.68 | 0.05 | 0.20 | 24.69 | 24.7 | 24.6282 | 19790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
