First Trust Cboe Vest Fund of Buffer ETFs (BUFR) Historical Stock Data
27.91 ↑0.20 (0.72%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUFR is down -0.09% a day on average. There have been 14 days where First Trust Cboe Vest Fund of Buffer ETFs closed green and 16 days where BUFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 27.88 | 27.91 | ↑$0.03 (0.11%) | 27.83 | 27.93 | 769.95K |
| 2024-05-02 | 27.68 | 27.71 | ↑$0.03 (0.11%) | 27.55 | 27.73 | 0.93M |
| 2024-05-01 | 27.59 | 27.54 | ↓$0.05 (-0.18%) | 27.54 | 27.81 | 1.75M |
| 2024-04-30 | 27.84 | 27.62 | ↓$0.22 (-0.79%) | 27.62 | 27.84 | 1.28M |
| 2024-04-29 | 27.80 | 27.83 | ↑$0.03 (0.11%) | 27.76 | 27.87 | 1.68M |
| 2024-04-26 | 27.76 | 27.79 | ↑$0.03 (0.11%) | 27.70 | 27.84 | 1.09M |
| 2024-04-25 | 27.52 | 27.60 | ↑$0.08 (0.29%) | 27.44 | 27.66 | 844.46K |
| 2024-04-24 | 27.73 | 27.71 | ↓$0.02 (-0.07%) | 27.63 | 27.74 | 0.92M |
| 2024-04-23 | 27.58 | 27.69 | ↑$0.11 (0.40%) | 27.57 | 27.71 | 1.16M |
| 2024-04-22 | 27.42 | 27.50 | ↑$0.08 (0.29%) | 27.36 | 27.59 | 1.47M |
| 2024-04-19 | 27.45 | 27.33 | ↓$0.12 (-0.44%) | 27.30 | 27.47 | 1.47M |
| 2024-04-18 | 27.50 | 27.45 | ↓$0.05 (-0.16%) | 27.41 | 27.57 | 1.02M |
| 2024-04-17 | 27.60 | 27.47 | ↓$0.13 (-0.47%) | 27.43 | 27.60 | 844.73K |
| 2024-04-16 | 27.53 | 27.54 | ↑$0.01 (0.04%) | 27.50 | 27.62 | 648.59K |
| 2024-04-15 | 27.83 | 27.56 | ↓$0.27 (-0.95%) | 27.50 | 27.83 | 1.05M |
| 2024-04-12 | 27.86 | 27.72 | ↓$0.14 (-0.50%) | 27.66 | 27.86 | 665.89K |
| 2024-04-11 | 27.83 | 27.89 | ↑$0.06 (0.22%) | 27.75 | 27.92 | 788.72K |
| 2024-04-10 | 27.82 | 27.80 | ↓$0.02 (-0.07%) | 27.73 | 27.84 | 866.17K |
| 2024-04-09 | 27.93 | 27.92 | ↓$0.01 (-0.04%) | 27.80 | 27.95 | 1.14M |
| 2024-04-08 | 27.91 | 27.90 | ↓$0.01 (-0.04%) | 27.85 | 27.92 | 829.03K |
| 2024-04-05 | 27.74 | 27.87 | ↑$0.13 (0.45%) | 27.74 | 27.92 | 1.15M |
| 2024-04-04 | 27.96 | 27.75 | ↓$0.21 (-0.75%) | 27.72 | 27.99 | 1.21M |
| 2024-04-03 | 27.88 | 27.89 | ↑$0.01 (0.04%) | 27.80 | 27.93 | 0.96M |
| 2024-04-02 | 27.88 | 27.89 | ↑$0.01 (0.04%) | 27.81 | 27.91 | 0.94M |
| 2024-04-01 | 28.04 | 27.91 | ↓$0.13 (-0.46%) | 27.77 | 28.04 | 1M |
| 2024-03-28 | 27.96 | 28.00 | ↑$0.04 (0.14%) | 27.94 | 28.00 | 882.76K |
| 2024-03-27 | 27.91 | 27.96 | ↑$0.05 (0.18%) | 27.88 | 27.96 | 1M |
| 2024-03-26 | 27.95 | 27.89 | ↓$0.06 (-0.21%) | 27.86 | 27.95 | 0.96M |
| 2024-03-25 | 27.92 | 27.89 | ↓$0.03 (-0.11%) | 27.87 | 27.93 | 696.70K |
| 2024-03-22 | 27.93 | 27.91 | ↓$0.02 (-0.07%) | 27.90 | 27.97 | 750.47K |
Create an account or log in to view more rows.
$BUFR might get a sell off today
$BUFR hold and buy… go green go!!!
$BUFR gimme gimme
$BUFR looking ready to breakout soon.
$BUFR It's coming
load 'em up.
$BUFR time will come
$BUFR looking good today??
$BUFR watch for a morning dip and rip
$BUFR when is earnings
$BUFR what’s next bulls