FT Vest Buffered Allocation Defensive ETF (BUFT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0397 | 0.17695486091 | 22.4351 | 22.5934 | 22.38 | 10700 | 22.48804615 | SP |
| 4 | 0.0306 | 0.136338118534 | 22.4442 | 22.61 | 22.38 | 9361 | 22.47046896 | SP |
| 12 | 0.2848 | 1.28346101848 | 22.19 | 22.61 | 22.14 | 20428 | 22.31020196 | SP |
| 26 | 0.6448 | 2.95373339441 | 21.83 | 22.61 | 21.45 | 18240 | 22.13398715 | SP |
| 52 | 1.7348 | 8.36451301832 | 20.74 | 22.61 | 20.74 | 19824 | 21.68426991 | SP |
| 156 | 2.4048 | 11.9820627803 | 20.07 | 22.61 | 18 | 40881 | 19.58907187 | SP |
| 260 | 2.4699 | 12.3464751136 | 20.0049 | 22.61 | 18 | 42184 | 19.63263736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 22.4748 | -0.06 | -0.27 | 22.5351 | 22.59 | 22.45 | 16546 |
| 1736206200 | 22.5351 | 0.02 | 0.11 | 22.54 | 22.5934 | 22.513 | 9404 |
| 1735947000 | 22.5103 | 0.09 | 0.42 | 22.4351 | 22.52 | 22.4351 | 10470 |
| 1735860600 | 22.4165 | -0.02 | -0.08 | 22.4351 | 22.4631 | 22.38 | 6378 |
| 1735687800 | 22.4351 | -0.03 | -0.13 | 22.465 | 22.5 | 22.41 | 11754 |
| 1735601400 | 22.465 | -0.03 | -0.13 | 22.4952 | 22.5 | 22.3801 | 17108 |
| 1735342200 | 22.4952 | -0.09 | -0.39 | 22.53 | 22.53 | 22.46 | 4374 |
| 1735255800 | 22.5823 | 0.02 | 0.10 | 22.56 | 22.61 | 22.5201 | 4981 |
| 1735077840 | 22.56 | 0.06 | 0.27 | 22.5 | 22.58 | 22.5 | 6866 |
| 1734996600 | 22.4996 | 0.04 | 0.18 | 22.4599 | 22.52 | 22.42 | 10465 |
| 1734737400 | 22.4599 | 0.04 | 0.17 | 22.38 | 22.49 | 22.38 | 7514 |
| 1734651000 | 22.4227 | -0.01 | -0.04 | 22.43 | 22.47 | 22.4 | 14619 |
| 1734564600 | 22.4326 | -0.03 | -0.12 | 22.46 | 22.5 | 22.43 | 8068 |
| 1734478200 | 22.46 | 0.03 | 0.13 | 22.49 | 22.49 | 22.4372 | 5743 |
| 1734391800 | 22.4308 | -0.03 | -0.15 | 22.4644 | 22.5 | 22.4308 | 10489 |
| 1734132600 | 22.4644 | 0.01 | 0.04 | 22.43 | 22.4995 | 22.43 | 10556 |
| 1734046200 | 22.455 | 0 | 0.00 | 22.4549 | 22.49 | 22.4201 | 6179 |
| 1733959800 | 22.4549 | 0.01 | 0.05 | 22.4442 | 22.49 | 22.42 | 6977 |
| 1733873400 | 22.4442 | -0 | -0.00 | 22.47 | 22.47 | 22.4239 | 5028 |
| 1733787000 | 22.4445 | 0 | 0.01 | 22.47 | 22.47 | 22.42 | 11325 |
| 1733527800 | 22.4425 | 0.04 | 0.19 | 22.47 | 22.47 | 22.42 | 15162 |
| 1733441400 | 22.4 | -0.03 | -0.15 | 22.4 | 22.46 | 22.4 | 7374 |
| 1733355000 | 22.4347 | -0.02 | -0.07 | 22.45 | 22.46 | 22.41 | 17936 |
| 1733268600 | 22.45 | 0.02 | 0.09 | 22.45 | 22.46 | 22.4101 | 17661 |
| 1733182200 | 22.43 | 0.01 | 0.04 | 22.4 | 22.45 | 22.4 | 8997 |
| 1732917840 | 22.42 | -0.01 | -0.04 | 22.34 | 22.439 | 22.34 | 4516 |
| 1732750200 | 22.4299 | 0.03 | 0.11 | 22.4048 | 22.43 | 22.38 | 13873 |
| 1732663800 | 22.4048 | 0.01 | 0.05 | 22.3936 | 22.42 | 22.38 | 8020 |
| 1732577400 | 22.3936 | 0.01 | 0.06 | 22.38 | 22.42 | 22.3601 | 8858 |
| 1732318200 | 22.38 | 0.02 | 0.09 | 22.3599 | 22.3999 | 22.35 | 12572 |
| 1732231800 | 22.3599 | 0.02 | 0.07 | 22.3445 | 22.38 | 22.32 | 7463 |
| 1732145400 | 22.3445 | -0.01 | -0.04 | 22.3542 | 22.37 | 22.32 | 30703 |
| 1732059000 | 22.3542 | -0.03 | -0.12 | 22.36 | 22.38 | 22.33 | 12052 |
| 1731972600 | 22.38 | 0.02 | 0.09 | 22.37 | 22.38 | 22.3201 | 11028 |
| 1731713400 | 22.36 | 0 | 0.01 | 22.37 | 22.37 | 22.32 | 20401 |
| 1731627000 | 22.3576 | -0.02 | -0.10 | 22.38 | 22.3843 | 22.3201 | 36303 |
| 1731540600 | 22.38 | 0.05 | 0.22 | 22.33 | 22.38 | 22.3204 | 15575 |
| 1731454200 | 22.33 | -0.02 | -0.08 | 22.3484 | 22.3735 | 22.33 | 203879 |
| 1731367800 | 22.3484 | -0 | -0.00 | 22.33 | 22.3847 | 22.33 | 6329 |
| 1731108600 | 22.3488 | 0.02 | 0.08 | 22.36 | 22.38 | 22.33 | 15498 |
| 1731022200 | 22.33 | -0.01 | -0.04 | 22.38 | 22.38 | 22.3101 | 20424 |
| 1730935800 | 22.34 | 0.07 | 0.31 | 22.29 | 22.34 | 22.2808 | 12887 |
| 1730849400 | 22.27 | 0.06 | 0.27 | 22.18 | 22.27 | 22.18 | 19643 |
| 1730763000 | 22.21 | 0.03 | 0.11 | 22.16 | 22.22 | 22.16 | 16711 |
| 1730500200 | 22.1847 | 0 | 0.02 | 22.18 | 22.21 | 22.18 | 267183 |
| 1730413800 | 22.18 | -0.02 | -0.07 | 22.16 | 22.19 | 22.14 | 45132 |
| 1730327400 | 22.1964 | -0.03 | -0.12 | 22.25 | 22.25 | 22.1964 | 9466 |
| 1730241000 | 22.2241 | -0 | -0.00 | 22.2248 | 22.25 | 22.21 | 13799 |
| 1730154600 | 22.2248 | 0.01 | 0.04 | 22.28 | 22.28 | 22.2101 | 6241 |
| 1729895400 | 22.2149 | 0.01 | 0.05 | 22.2048 | 22.24 | 22.2048 | 12339 |
| 1729809000 | 22.2048 | -0.01 | -0.02 | 22.21 | 22.21 | 22.18 | 8879 |
| 1729722600 | 22.21 | -0.01 | -0.06 | 22.2234 | 22.2299 | 22.18 | 9239 |
| 1729636200 | 22.2234 | 0.01 | 0.04 | 22.2148 | 22.2396 | 22.2 | 13443 |
| 1729549800 | 22.2148 | 0 | 0.01 | 22.2123 | 22.23 | 22.2 | 19673 |
| 1729290600 | 22.2123 | 0.02 | 0.10 | 22.17 | 22.24 | 22.169714 | 9940 |
| 1729204200 | 22.1898 | 0.02 | 0.07 | 22.22 | 22.22 | 22.16 | 6038 |
| 1729117800 | 22.1748 | 0.01 | 0.07 | 22.19 | 22.19 | 22.14 | 14310 |
| 1729031400 | 22.16 | 0.01 | 0.05 | 22.15 | 22.21 | 22.14 | 23347 |
| 1728945000 | 22.15 | -0 | -0.02 | 22.1549 | 22.2 | 22.13 | 27012 |
| 1728685800 | 22.1549 | 0 | 0.02 | 22.15 | 22.1599 | 22.11 | 4310 |
| 1728599400 | 22.15 | 0.02 | 0.11 | 22.1256 | 22.15 | 22.11 | 13954 |
| 1728513000 | 22.1256 | 0.01 | 0.03 | 22.03 | 22.13 | 22.03 | 11277 |
| 1728426600 | 22.12 | 0.05 | 0.23 | 22.07 | 22.12 | 22.07 | 13703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
