Skip to main content

First Trust Exchange-Traded Fund VIII FT Vest Laddered Small Cap Moderate Buffer (NY:BUFS)

20.34 +0.17 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 20.23 20.39 20.21 20.34 22,303 +0.17(+0.85%)
May 07, 2025 20.19 20.20 20.11 20.17 16,353 +0.04(+0.19%)
May 06, 2025 20.09 20.18 20.09 20.13 21,981 -0.10(-0.49%)
May 05, 2025 20.22 20.27 20.19 20.23 20,465 -0.01(-0.05%)
May 02, 2025 20.20 20.33 20.19 20.24 26,461 +0.21(+1.05%)
May 01, 2025 20.04 20.15 20.02 20.03 54,975 -0.01(-0.05%)
Apr 30, 2025 19.96 20.04 19.85 20.04 9,498 -0.06(-0.30%)
Apr 29, 2025 19.98 20.12 19.97 20.10 10,311 +0.05(+0.25%)
Apr 28, 2025 20.06 20.06 19.93 20.05 14,119 +0.04(+0.20%)
Apr 25, 2025 19.95 20.01 19.90 20.01 10,144 -0.01(-0.05%)
Apr 24, 2025 19.89 20.02 19.87 20.02 18,413 +0.19(+0.96%)
Apr 23, 2025 19.96 20.07 19.79 19.83 24,795 +0.16(+0.81%)
Apr 22, 2025 19.56 19.71 19.56 19.67 18,979 +0.27(+1.39%)
Apr 21, 2025 19.54 19.54 19.27 19.40 10,887 -0.22(-1.12%)
Apr 17, 2025 19.53 19.64 19.49 19.62 23,625 +0.12(+0.62%)
Apr 16, 2025 19.52 19.56 19.35 19.50 15,126 -0.10(-0.51%)
Apr 15, 2025 19.64 19.67 19.52 19.60 12,109 +0.02(+0.10%)
Apr 14, 2025 19.50 19.63 19.37 19.58 17,310 +0.24(+1.24%)
Apr 11, 2025 18.99 19.38 18.95 19.34 34,344 +0.18(+0.94%)
Apr 10, 2025 19.41 19.42 18.99 19.16 27,173 -0.60(-3.04%)
Apr 09, 2025 18.69 19.76 18.59 19.76 8,135 +0.94(+4.99%)
Apr 08, 2025 19.36 19.49 18.65 18.82 16,632 -0.22(-1.16%)
Apr 07, 2025 18.81 19.59 18.81 19.04 74,975 -0.21(-1.09%)
Apr 04, 2025 19.27 19.31 19.06 19.25 34,439 -0.52(-2.63%)
Apr 03, 2025 20.03 20.03 19.71 19.77 39,713 -0.68(-3.33%)
Apr 02, 2025 20.27 20.45 20.26 20.45 35,123 +0.17(+0.84%)
Apr 01, 2025 20.18 20.28 20.11 20.28 21,275 +0.03(+0.15%)
Mar 31, 2025 20.12 20.30 20.12 20.25 14,751 -0.08(-0.39%)
Mar 28, 2025 20.44 20.44 20.27 20.33 42,671 -0.15(-0.73%)
Mar 27, 2025 20.51 20.64 20.48 20.48 81,550 -0.11(-0.53%)
Mar 26, 2025 20.70 20.70 20.52 20.59 43,192 -0.08(-0.41%)
Mar 25, 2025 20.73 20.73 20.67 20.67 46,945 -0.04(-0.17%)
Mar 24, 2025 20.67 20.76 20.66 20.71 32,179 +0.20(+0.98%)
Mar 21, 2025 20.45 20.51 20.41 20.51 13,652 +0.00(+0.00%)
Mar 20, 2025 20.53 20.67 20.51 20.51 9,732 -0.12(-0.58%)
Mar 19, 2025 20.50 20.64 20.49 20.63 35,029 +0.16(+0.78%)
Mar 18, 2025 20.50 20.50 20.40 20.47 28,118 -0.09(-0.44%)
Mar 17, 2025 20.46 20.58 20.42 20.56 46,961 +0.19(+0.93%)
Mar 14, 2025 20.32 20.42 20.24 20.37 60,226 +0.20(+0.99%)
Mar 13, 2025 20.25 20.32 20.08 20.17 530,222 -0.09(-0.44%)
Mar 12, 2025 20.34 20.43 20.24 20.26 28,952 +0.03(+0.15%)
Mar 11, 2025 20.24 20.40 20.13 20.23 32,336 -0.05(-0.25%)
Mar 10, 2025 20.44 20.45 20.20 20.28 23,650 -0.27(-1.32%)
Mar 07, 2025 20.40 20.62 20.32 20.55 16,894 +0.01(+0.06%)
Mar 06, 2025 20.58 20.66 20.45 20.54 23,997 -0.16(-0.77%)
Mar 05, 2025 20.60 20.74 20.50 20.70 53,694 +0.10(+0.49%)
Mar 04, 2025 20.49 20.69 20.42 20.60 20,923 -0.10(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.