LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

FT Fund of Deep Buffer ETF (NY: BUFD )

25.47 -0.01 (-0.05%)

Streaming Delayed Price Updated: 11:44 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	25.48	25.50	25.39	25.48	514,339	+0.08(+0.31%)
Nov 06, 2024	25.29	25.48	25.28	25.40	140,150	+0.21(+0.83%)
Nov 05, 2024	25.04	25.20	25.04	25.19	125,352	+0.12(+0.48%)
Nov 04, 2024	25.11	25.14	25.01	25.07	330,258	+0.00(+0.00%)
Nov 01, 2024	25.02	25.12	25.02	25.07	128,146	+0.07(+0.28%)
Oct 31, 2024	25.16	25.16	24.95	25.00	97,859	-0.22(-0.87%)
Oct 30, 2024	25.26	25.27	25.15	25.22	147,015	-0.02(-0.08%)
Oct 29, 2024	25.67	25.67	25.17	25.24	129,826	+0.01(+0.04%)
Oct 28, 2024	25.31	25.31	25.21	25.23	167,379	+0.03(+0.12%)
Oct 25, 2024	25.24	25.28	25.18	25.20	154,948	+0.01(+0.04%)
Oct 24, 2024	25.25	25.26	25.14	25.19	116,042	+0.02(+0.08%)
Oct 23, 2024	25.24	25.69	25.10	25.17	139,997	-0.08(-0.32%)
Oct 22, 2024	25.26	25.28	25.18	25.25	160,641	-0.01(-0.04%)
Oct 21, 2024	25.21	25.28	25.19	25.26	175,958	+0.02(+0.08%)
Oct 18, 2024	25.19	25.29	25.19	25.24	192,441	+0.02(+0.10%)
Oct 17, 2024	25.57	25.57	25.19	25.21	190,679	-0.00(-0.02%)
Oct 16, 2024	25.16	25.23	25.10	25.22	142,459	+0.05(+0.20%)
Oct 15, 2024	25.26	25.26	25.13	25.17	175,920	-0.04(-0.16%)
Oct 14, 2024	25.18	25.27	25.18	25.21	224,856	+0.05(+0.20%)
Oct 11, 2024	25.08	25.17	25.08	25.16	142,629	+0.10(+0.40%)
Oct 10, 2024	25.05	25.13	25.03	25.06	165,917	-0.05(-0.20%)
Oct 09, 2024	25.12	25.14	24.98	25.11	310,238	+0.10(+0.40%)
Oct 08, 2024	24.97	25.10	24.97	25.01	116,861	+0.07(+0.28%)
Oct 07, 2024	25.00	25.04	24.94	24.94	125,782	-0.13(-0.52%)
Oct 04, 2024	25.10	25.10	24.96	25.07	199,197	+0.07(+0.28%)
Oct 03, 2024	25.00	25.01	24.91	25.00	239,731	+0.04(+0.16%)
Oct 02, 2024	24.98	25.02	24.93	24.96	140,443	-0.05(-0.20%)
Oct 01, 2024	25.08	25.08	24.93	25.01	389,369	-0.03(-0.12%)
Sep 30, 2024	24.98	25.11	24.95	25.04	233,457	+0.04(+0.16%)
Sep 27, 2024	25.08	25.09	24.99	25.00	95,837	-0.02(-0.06%)
Sep 26, 2024	25.09	25.09	24.99	25.02	104,361	-0.00(-0.02%)
Sep 25, 2024	25.04	25.06	24.98	25.02	521,780	-0.02(-0.08%)
Sep 24, 2024	25.04	25.04	24.93	25.04	87,339	+0.08(+0.32%)
Sep 23, 2024	24.96	25.04	24.95	24.96	210,946	-0.03(-0.12%)
Sep 20, 2024	24.92	25.03	24.90	24.99	172,562	+0.00(+0.00%)
Sep 19, 2024	25.02	25.02	24.91	24.99	172,595	+0.14(+0.56%)
Sep 18, 2024	24.84	24.91	24.80	24.85	178,235	-0.02(-0.08%)
Sep 17, 2024	24.87	24.90	24.81	24.87	154,088	+0.02(+0.08%)
Sep 16, 2024	24.79	24.85	24.76	24.85	109,340	+0.06(+0.24%)
Sep 13, 2024	24.81	24.85	24.77	24.79	71,745	+0.01(+0.04%)
Sep 12, 2024	24.75	24.82	24.65	24.78	99,277	+0.07(+0.28%)
Sep 11, 2024	24.57	24.72	24.41	24.71	65,514	+0.11(+0.45%)
Sep 10, 2024	24.55	24.61	24.47	24.60	137,670	+0.04(+0.16%)
Sep 09, 2024	24.53	24.58	24.45	24.56	163,225	+0.13(+0.53%)
Sep 06, 2024	24.57	24.62	24.38	24.43	203,421	-0.21(-0.85%)
Sep 05, 2024	24.64	24.68	24.50	24.64	357,822	+0.01(+0.04%)
Sep 04, 2024	24.66	24.72	24.56	24.63	185,472	+0.01(+0.04%)

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.