S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest Laddered Buffer ETF (BUFR)
FT Vest Laddered Buffer ETF (BUFR) Historical

BUFR FT Vest Laddered Buffer ETF

28.45

0.14 (0.49%)

May 31 2024 - Closed

Delayed by 15 minutes

BUFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.45	0.14	0.49%	28.33	28.45	28.1998	888,428
May 30 2024	28.31	-0.08	-0.28%	28.38	28.5362	28.27	1,034,278
May 29 2024	28.39	-0.10	-0.35%	28.42	28.6258	28.30	920,244
May 28 2024	28.49	0.01	0.04%	28.50	28.50	28.42	125,027
May 24 2024	28.48	0.11	0.39%	28.40	28.495	28.39	586,264
May 23 2024	28.37	-0.10	-0.35%	28.55	28.55	28.3301	916,540
May 22 2024	28.47	-0.03	-0.11%	28.49	28.50	28.41	1,396,001
May 21 2024	28.50	0.04	0.14%	28.44	28.50	28.43	1,125,607
May 20 2024	28.46	0.01	0.04%	28.45	28.4899	28.41	853,834
May 17 2024	28.45	0.06	0.21%	28.42	28.45	28.38	744,998
May 16 2024	28.39	-0.03	-0.11%	28.45	28.45	28.38	1,364,594
May 15 2024	28.42	0.15	0.53%	28.34	28.425	28.3018	1,011,361
May 14 2024	28.27	0.07	0.25%	28.22	28.28	28.19	1,330,582
May 13 2024	28.20	0.00	0.00%	28.24	28.2499	28.17	1,257,789
May 10 2024	28.20	0.04	0.14%	28.21	28.2565	28.16	802,123
May 09 2024	28.16	0.07	0.23%	28.11	28.1699	28.07	1,038,486
May 08 2024	28.095	0.00	0.02%	28.06	28.11	28.0001	1,144,117
May 07 2024	28.09	0.03	0.11%	28.08	28.11	28.0401	913,608
May 06 2024	28.06	0.15	0.54%	27.95	28.06	27.9433	1,063,705
May 03 2024	27.91	0.20	0.72%	27.88	27.93	27.831	769,947
May 02 2024	27.71	0.17	0.62%	27.68	27.73	27.54	926,836
May 01 2024	27.54	-0.08	-0.29%	27.59	27.805	27.54	1,746,462
Apr 30 2024	27.62	-0.21	-0.75%	27.84	27.84	27.62	1,278,629
Apr 29 2024	27.83	0.04	0.14%	27.80	27.87	27.7603	1,677,981
Apr 26 2024	27.79	0.19	0.69%	27.76	27.84	27.7009	1,092,122
Apr 25 2024	27.60	-0.11	-0.40%	27.52	27.6599	27.43	836,012
Apr 24 2024	27.71	0.02	0.07%	27.73	27.74	27.625	912,271
Apr 23 2024	27.69	0.19	0.69%	27.58	27.71	27.56	1,116,361
Apr 22 2024	27.50	0.17	0.62%	27.42	27.585	27.355	1,458,127
Apr 19 2024	27.33	-0.12	-0.44%	27.45	27.47	27.30	1,472,209
Apr 18 2024	27.45	-0.02	-0.07%	27.495	27.57	27.4101	1,015,278
Apr 17 2024	27.47	-0.07	-0.25%	27.60	27.60	27.425	842,434
Apr 16 2024	27.54	-0.02	-0.07%	27.53	27.6162	27.50	648,590
Apr 15 2024	27.56	-0.16	-0.58%	27.825	27.825	27.50	1,044,174
Apr 12 2024	27.72	-0.17	-0.61%	27.86	27.86	27.66	662,002
Apr 11 2024	27.89	0.09	0.32%	27.83	27.92	27.744	786,267
Apr 10 2024	27.80	-0.12	-0.43%	27.82	27.84	27.7301	866,267
Apr 09 2024	27.92	0.02	0.07%	27.93	27.9471	27.80	1,135,332
Apr 08 2024	27.90	0.04	0.13%	27.91	27.9199	27.85	822,430
Apr 05 2024	27.865	0.11	0.41%	27.74	27.92	27.74	1,154,764
Apr 04 2024	27.75	-0.15	-0.54%	27.96	27.99	27.7249	1,208,320
Apr 03 2024	27.90	0.01	0.04%	27.88	27.925	27.7986	955,457
Apr 02 2024	27.89	-0.02	-0.07%	27.88	27.91	27.8121	935,987
Apr 01 2024	27.91	-0.05	-0.18%	28.04	28.04	27.77	1,050,212
Mar 28 2024	27.96	0.00	0.00%	27.96	27.99	27.9401	882,760
Mar 27 2024	27.96	0.11	0.38%	27.91	27.96	27.875	1,028,145
Mar 26 2024	27.855	-0.04	-0.13%	27.95	27.95	27.855	951,475
Mar 25 2024	27.89	-0.02	-0.07%	27.92	27.9291	27.87	696,696
Mar 22 2024	27.91	0.01	0.04%	27.93	27.9699	27.88	747,793
Mar 21 2024	27.90	0.01	0.04%	27.99	27.99	27.89	1,007,488
Mar 20 2024	27.89	0.10	0.36%	27.82	27.89	27.75	1,139,034
Mar 19 2024	27.79	0.09	0.32%	27.76	27.79	27.6499	1,249,627
Mar 18 2024	27.70	0.05	0.18%	27.69	27.76	27.6799	596,028
Mar 15 2024	27.65	-0.05	-0.18%	27.71	27.71	27.59	974,374
Mar 14 2024	27.70	-0.02	-0.07%	27.77	27.77	27.63	757,788
Mar 13 2024	27.72	-0.01	-0.04%	27.80	27.80	27.675	1,560,431
Mar 12 2024	27.73	0.14	0.51%	27.71	27.74	27.59	616,702
Mar 11 2024	27.59	-0.03	-0.11%	27.63	27.63	27.5399	1,136,604
Mar 08 2024	27.62	-0.05	-0.18%	27.65	27.77	27.585	870,850
Mar 07 2024	27.67	0.09	0.33%	27.68	27.698	27.6203	1,083,902
Mar 06 2024	27.58	0.05	0.18%	27.64	27.64	27.54	898,113
Mar 05 2024	27.53	-0.11	-0.40%	27.60	27.609	27.47	644,437
Mar 04 2024	27.64	-0.01	-0.04%	27.66	27.68	27.61	1,055,453

FT Vest Laddered Buffer ...

NLBNPIT1S2Q3 20241220 250

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions