First Trust Exchange-Traded Fund VIII - FT Cboe Vest Buffered Allocation Growth ETF (BUFG) Historical Stock Data
22.46 ↑0.14 (0.63%)
As of May 6, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, BUFG is down -0.15% a day on average. There have been 12 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest Buffered Allocation Growth ETF closed green and 18 days where BUFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.40 | 22.46 | ↑$0.06 (0.27%) | 22.34 | 22.46 | 76.27K |
| 2024-05-03 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.20 | 22.33 | 52.80K |
| 2024-05-02 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 21.99 | 22.15 | 34.49K |
| 2024-05-01 | 22.03 | 22.02 | ↓$0.01 (-0.05%) | 21.93 | 22.19 | 22.45K |
| 2024-04-30 | 22.21 | 22.05 | ↓$0.16 (-0.71%) | 22.05 | 22.22 | 18.62K |
| 2024-04-29 | 22.20 | 22.24 | ↑$0.04 (0.18%) | 22.18 | 22.29 | 33.02K |
| 2024-04-26 | 22.19 | 22.22 | ↑$0.03 (0.14%) | 22.15 | 22.26 | 19.17K |
| 2024-04-25 | 21.93 | 22.02 | ↑$0.09 (0.41%) | 21.88 | 22.11 | 36.57K |
| 2024-04-24 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 22.01 | 22.18 | 33.60K |
| 2024-04-23 | 21.97 | 22.13 | ↑$0.16 (0.73%) | 21.97 | 22.15 | 41.31K |
| 2024-04-22 | 21.85 | 21.91 | ↑$0.06 (0.27%) | 21.82 | 22.02 | 42.27K |
| 2024-04-19 | 21.96 | 21.77 | ↓$0.19 (-0.87%) | 21.76 | 21.96 | 23.90K |
| 2024-04-18 | 22.03 | 21.95 | ↓$0.08 (-0.36%) | 21.87 | 22.05 | 27.74K |
| 2024-04-17 | 22.04 | 21.92 | ↓$0.12 (-0.54%) | 21.91 | 22.04 | 22.10K |
| 2024-04-16 | 22.10 | 22.05 | ↓$0.05 (-0.23%) | 21.98 | 22.10 | 15.30K |
| 2024-04-15 | 22.28 | 22.07 | ↓$0.21 (-0.94%) | 22.02 | 22.29 | 24.42K |
| 2024-04-12 | 22.33 | 22.23 | ↓$0.10 (-0.45%) | 22.16 | 22.33 | 25.60K |
| 2024-04-11 | 22.37 | 22.36 | ↓$0.01 (-0.04%) | 22.25 | 22.44 | 47.39K |
| 2024-04-10 | 22.35 | 22.26 | ↓$0.09 (-0.40%) | 22.23 | 22.35 | 67.65K |
| 2024-04-09 | 22.49 | 22.38 | ↓$0.11 (-0.49%) | 22.31 | 22.49 | 93.90K |
| 2024-04-08 | 22.43 | 22.39 | ↓$0.04 (-0.17%) | 22.33 | 22.46 | 16.40K |
| 2024-04-05 | 22.33 | 22.35 | ↑$0.02 (0.09%) | 22.30 | 22.43 | 16.17K |
| 2024-04-04 | 22.50 | 22.28 | ↓$0.22 (-0.98%) | 22.28 | 22.54 | 95.23K |
| 2024-04-03 | 22.41 | 22.43 | ↑$0.02 (0.09%) | 22.35 | 22.47 | 52.54K |
| 2024-04-02 | 22.43 | 22.42 | ↓$0.01 (-0.04%) | 22.32 | 22.43 | 87.49K |
| 2024-04-01 | 22.54 | 22.48 | ↓$0.06 (-0.27%) | 22.40 | 22.54 | 58.62K |
| 2024-03-28 | 22.49 | 22.52 | ↑$0.03 (0.13%) | 22.44 | 22.54 | 30.22K |
| 2024-03-27 | 22.37 | 22.44 | ↑$0.07 (0.31%) | 22.37 | 22.52 | 58.24K |
| 2024-03-26 | 22.39 | 22.34 | ↓$0.05 (-0.22%) | 22.34 | 22.49 | 31.12K |
| 2024-03-25 | 22.43 | 22.38 | ↓$0.05 (-0.22%) | 22.37 | 22.46 | 32.56K |
Create an account or log in to view more rows.
$BUFG I hope I never have to work for anyone again after this
$BUFG bought more
$BUFG we’re fucked tomorrow boys
$BUFG Holding Pattern
$BUFG hold
$BUFG warming up
$BUFG Moon soon
$BUFG cover that shit
$BUFG we need those buyers and volume.
$BUFG Move up
let's buy