FT Fund of Buffer ETFS (NY: BUFR )

29.79 -0.27 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	29.99	29.99	29.78	29.79	917,003	-0.27(-0.90%)
Oct 30, 2024	30.12	30.13	30.04	30.06	745,793	-0.04(-0.13%)
Oct 29, 2024	30.07	30.13	29.93	30.10	516,347	+0.03(+0.10%)
Oct 28, 2024	30.06	30.12	30.06	30.07	603,611	+0.05(+0.17%)
Oct 25, 2024	30.07	30.16	30.00	30.02	833,280	-0.02(-0.07%)
Oct 24, 2024	30.09	30.09	29.97	30.04	665,345	+0.03(+0.10%)
Oct 23, 2024	30.10	30.18	29.92	30.01	1,090,306	-0.11(-0.37%)
Oct 22, 2024	30.15	30.15	30.04	30.12	1,226,241	-0.01(-0.03%)
Oct 21, 2024	30.13	30.15	30.05	30.13	741,350	-0.02(-0.07%)
Oct 18, 2024	30.10	30.17	30.09	30.15	496,433	+0.07(+0.23%)
Oct 17, 2024	30.14	30.14	30.06	30.08	590,999	+0.01(+0.03%)
Oct 16, 2024	30.05	30.08	29.98	30.07	1,385,752	+0.08(+0.27%)
Oct 15, 2024	30.07	30.11	29.98	29.99	728,412	-0.10(-0.33%)
Oct 14, 2024	30.04	30.11	30.01	30.09	845,525	+0.10(+0.33%)
Oct 11, 2024	29.89	30.02	29.89	29.99	782,390	+0.06(+0.20%)
Oct 10, 2024	29.94	29.95	29.88	29.93	569,278	-0.01(-0.03%)
Oct 09, 2024	29.87	29.95	29.83	29.94	1,214,191	+0.09(+0.30%)
Oct 08, 2024	29.80	29.86	29.76	29.85	632,976	+0.12(+0.40%)
Oct 07, 2024	29.78	29.85	29.70	29.73	700,329	-0.14(-0.47%)
Oct 04, 2024	29.88	29.88	29.74	29.87	712,409	+0.12(+0.40%)
Oct 03, 2024	29.76	29.79	29.67	29.75	1,282,380	-0.02(-0.07%)
Oct 02, 2024	29.76	29.78	29.67	29.77	639,864	+0.00(+0.00%)
Oct 01, 2024	29.91	29.91	29.69	29.77	1,207,745	-0.12(-0.40%)
Sep 30, 2024	29.84	29.90	29.75	29.89	1,278,286	+0.06(+0.20%)
Sep 27, 2024	29.91	29.91	29.81	29.83	526,932	-0.02(-0.07%)
Sep 26, 2024	29.92	29.92	29.79	29.85	934,537	+0.04(+0.13%)
Sep 25, 2024	29.85	29.85	29.78	29.81	559,872	+0.00(+0.00%)
Sep 24, 2024	29.77	29.84	29.73	29.81	1,124,634	+0.03(+0.10%)
Sep 23, 2024	29.77	29.79	29.74	29.78	733,957	+0.02(+0.07%)
Sep 20, 2024	29.75	29.77	29.68	29.76	780,997	+0.00(+0.00%)
Sep 19, 2024	29.80	29.80	29.68	29.76	994,862	+0.21(+0.71%)
Sep 18, 2024	29.61	29.69	29.53	29.55	789,322	-0.04(-0.14%)
Sep 17, 2024	29.65	29.65	29.52	29.59	541,651	+0.01(+0.03%)
Sep 16, 2024	29.53	29.59	29.50	29.58	787,965	+0.02(+0.07%)
Sep 13, 2024	29.53	29.58	29.49	29.56	1,082,699	+0.08(+0.27%)
Sep 12, 2024	29.40	29.49	29.33	29.48	854,775	+0.11(+0.37%)
Sep 11, 2024	29.25	29.40	28.97	29.37	705,038	+0.14(+0.48%)
Sep 10, 2024	29.22	29.24	29.07	29.23	852,536	+0.06(+0.21%)
Sep 09, 2024	29.07	29.21	29.05	29.17	684,516	+0.18(+0.62%)
Sep 06, 2024	29.26	29.27	28.95	28.99	1,508,126	-0.24(-0.82%)
Sep 05, 2024	29.26	29.30	29.14	29.23	1,040,193	+0.00(+0.00%)
Sep 04, 2024	29.22	29.33	29.20	29.23	1,116,436	-0.04(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.