FT Cboe Vest Fund of Deep Buffer ETFs (BUFD) Historical Stock Data
20.21 ↑0.12 (0.60%)
As of January 31, 2023, 1:07pm EST.
Historical Data
In the past 30 trading days, BUFD is up 0.05% a day on average. There have been 17 days where FT Cboe Vest Fund of Deep Buffer ETFs closed green and 13 days where BUFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 20.21 | 20.09 | ↓$0.12 (-0.61%) | 20.09 | 20.21 | 218.42K |
| 2023-01-27 | 20.14 | 20.21 | ↑$0.07 (0.37%) | 20.14 | 20.34 | 93.48K |
| 2023-01-26 | 20.19 | 20.24 | ↑$0.05 (0.25%) | 20.07 | 20.24 | 151.56K |
| 2023-01-25 | 20.01 | 20.12 | ↑$0.10 (0.52%) | 19.93 | 20.12 | 105.05K |
| 2023-01-24 | 20.04 | 20.08 | ↑$0.04 (0.20%) | 20.02 | 20.19 | 1.33M |
| 2023-01-23 | 19.98 | 20.13 | ↑$0.15 (0.74%) | 19.98 | 20.22 | 446.26K |
| 2023-01-20 | 19.83 | 20.02 | ↑$0.20 (0.98%) | 19.83 | 20.02 | 783.19K |
| 2023-01-19 | 19.82 | 19.85 | ↑$0.03 (0.15%) | 19.79 | 19.90 | 148.80K |
| 2023-01-18 | 20.02 | 19.91 | ↓$0.11 (-0.55%) | 19.89 | 20.10 | 97.25K |
| 2023-01-17 | 20.05 | 20.04 | ↓$0.01 (-0.05%) | 19.96 | 20.06 | 117.76K |
| 2023-01-13 | 19.89 | 19.99 | ↑$0.10 (0.50%) | 19.86 | 20.08 | 177.20K |
| 2023-01-12 | 20.00 | 19.96 | ↓$0.04 (-0.18%) | 19.89 | 20.04 | 95.55K |
| 2023-01-11 | 19.93 | 19.93 | ↑$0.00 (0.00%) | 19.82 | 19.99 | 90.39K |
| 2023-01-10 | 19.76 | 19.83 | ↑$0.07 (0.33%) | 19.74 | 19.88 | 68.96K |
| 2023-01-09 | 19.92 | 19.82 | ↓$0.10 (-0.50%) | 19.78 | 19.92 | 178.86K |
| 2023-01-06 | 19.73 | 19.78 | ↑$0.05 (0.25%) | 19.60 | 19.81 | 87.45K |
| 2023-01-05 | 19.68 | 19.66 | ↓$0.02 (-0.08%) | 19.56 | 19.68 | 55.14K |
| 2023-01-04 | 19.68 | 19.73 | ↑$0.05 (0.25%) | 19.62 | 19.77 | 133.62K |
| 2023-01-03 | 19.71 | 19.68 | ↓$0.03 (-0.15%) | 19.58 | 19.73 | 746.42K |
| 2022-12-30 | 19.68 | 19.67 | ↓$0.01 (-0.05%) | 19.57 | 19.72 | 113.96K |
| 2022-12-29 | 19.65 | 19.72 | ↑$0.07 (0.38%) | 19.63 | 19.74 | 56.55K |
| 2022-12-28 | 19.68 | 19.54 | ↓$0.14 (-0.70%) | 19.54 | 19.70 | 87.26K |
| 2022-12-27 | 19.67 | 19.65 | ↓$0.02 (-0.11%) | 19.62 | 19.72 | 50.62K |
| 2022-12-23 | 19.61 | 19.69 | ↑$0.08 (0.41%) | 19.60 | 19.72 | 69.27K |
| 2022-12-22 | 19.72 | 19.62 | ↓$0.10 (-0.53%) | 19.49 | 19.72 | 72.47K |
| 2022-12-21 | 19.68 | 19.79 | ↑$0.11 (0.56%) | 19.68 | 19.79 | 130.05K |
| 2022-12-20 | 19.64 | 19.69 | ↑$0.05 (0.25%) | 19.60 | 19.69 | 157.51K |
| 2022-12-19 | 19.73 | 19.61 | ↓$0.13 (-0.63%) | 19.54 | 19.75 | 137.38K |
| 2022-12-16 | 19.73 | 19.73 | ↑$0.00 (0.00%) | 19.60 | 19.75 | 104.81K |
| 2022-12-15 | 19.89 | 19.79 | ↓$0.10 (-0.50%) | 19.70 | 19.89 | 76.80K |
Create an account or log in to view more rows.
$BUFD I hate this company.
$BUFD Take it Bears !
$BUFD Love this stock.
Light taps
$BUFD going down
$BUFD hot trash
$BUFD today feels different to the moon
$BUFD buy and hold and get rewarded
$BUFD the end is near
$BUFD Monday will be very interesting.
$BUFD Take it Bears !