FT Cboe Vest Fund of Nasdaq-100 Buffer ETFs (BUFQ) Historical Stock Data
27.30 ↓0.38 (-1.37%)
As of April 19, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, BUFQ is down -0.21% a day on average. There have been 10 days where FT Cboe Vest Fund of Nasdaq-100 Buffer ETFs closed green and 20 days where BUFQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.61 | 27.30 | ↓$0.31 (-1.12%) | 27.18 | 27.61 | 198K |
| 2024-04-18 | 27.79 | 27.68 | ↓$0.11 (-0.40%) | 27.56 | 27.81 | 103.39K |
| 2024-04-17 | 28.02 | 27.74 | ↓$0.28 (-1.00%) | 27.68 | 28.02 | 137.99K |
| 2024-04-16 | 27.87 | 27.86 | ↓$0.01 (-0.04%) | 27.82 | 28.01 | 266.91K |
| 2024-04-15 | 28.34 | 27.94 | ↓$0.40 (-1.41%) | 27.85 | 28.34 | 1.12M |
| 2024-04-12 | 28.22 | 28.17 | ↓$0.05 (-0.18%) | 28.04 | 28.31 | 272.61K |
| 2024-04-11 | 28.23 | 28.41 | ↑$0.18 (0.64%) | 28.13 | 28.44 | 108.95K |
| 2024-04-10 | 28.09 | 28.21 | ↑$0.12 (0.43%) | 28.05 | 28.21 | 156.35K |
| 2024-04-09 | 28.27 | 28.32 | ↑$0.05 (0.18%) | 28.10 | 28.34 | 174.95K |
| 2024-04-08 | 28.30 | 28.27 | ↓$0.03 (-0.11%) | 28.17 | 28.32 | 115.67K |
| 2024-04-05 | 28.05 | 28.23 | ↑$0.18 (0.64%) | 28.05 | 28.32 | 727.06K |
| 2024-04-04 | 28.32 | 28.05 | ↓$0.27 (-0.96%) | 28.02 | 28.43 | 123.59K |
| 2024-04-03 | 28.21 | 28.29 | ↑$0.08 (0.28%) | 28.19 | 28.35 | 172.68K |
| 2024-04-02 | 28.24 | 28.26 | ↑$0.02 (0.07%) | 28.11 | 28.27 | 178.68K |
| 2024-04-01 | 28.66 | 28.37 | ↓$0.29 (-1.01%) | 28.26 | 28.69 | 109.69K |
| 2024-03-28 | 28.34 | 28.33 | ↓$0.01 (-0.04%) | 28.26 | 28.43 | 111.58K |
| 2024-03-27 | 28.38 | 28.33 | ↓$0.05 (-0.17%) | 28.20 | 28.50 | 153.86K |
| 2024-03-26 | 28.40 | 28.22 | ↓$0.18 (-0.63%) | 28.25 | 28.40 | 83.03K |
| 2024-03-25 | 28.35 | 28.31 | ↓$0.05 (-0.16%) | 28.26 | 28.37 | 146.35K |
| 2024-03-22 | 28.33 | 28.38 | ↑$0.05 (0.18%) | 28.24 | 28.41 | 147.20K |
| 2024-03-21 | 28.50 | 28.32 | ↓$0.18 (-0.63%) | 28.30 | 28.50 | 126.25K |
| 2024-03-20 | 28.07 | 28.29 | ↑$0.22 (0.78%) | 28.07 | 28.40 | 173.11K |
| 2024-03-15 | 28.01 | 27.92 | ↓$0.09 (-0.32%) | 27.82 | 28.01 | 63.10K |
| 2024-03-13 | 28.07 | 28.05 | ↓$0.02 (-0.07%) | 27.97 | 28.10 | 107.50K |
| 2024-03-12 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 27.92 | 28.10 | 110.58K |
| 2024-03-11 | 28.00 | 27.96 | ↓$0.04 (-0.14%) | 27.85 | 28.00 | 65.88K |
| 2024-03-08 | 28.16 | 27.99 | ↓$0.17 (-0.60%) | 27.93 | 28.19 | 131.31K |
| 2024-03-07 | 28.11 | 28.12 | ↑$0.01 (0.04%) | 28.03 | 28.14 | 230.85K |
| 2024-03-06 | 28.07 | 28.00 | ↓$0.07 (-0.25%) | 27.91 | 28.07 | 178.34K |
| 2024-03-05 | 28.06 | 27.94 | ↓$0.12 (-0.43%) | 27.82 | 28.06 | 61.24K |
Create an account or log in to view more rows.
$BUFQ getting this mare ready to run today
$BUFQ when's the offering?
$BUFQ why spike ?
$BUFQ more calls coming in
$BUFQ Bull flag forming?
$BUFQ what happen
$BUFQ I hate this company.
$BUFQ I love you!
$BUFQ Starting a small position
$BUFQ When they tell me diversifying is for idiots