Skip to main content

FT Fund of Buffer ETFS (NY: BUFR )

29.02 -0.07 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 29.12 29.12 29.00 29.02 583,768 -0.07(-0.24%)
Jul 18, 2024 29.22 29.22 29.05 29.09 2,462,849 -0.08(-0.27%)
Jul 17, 2024 29.22 29.22 29.16 29.17 1,551,664 -0.13(-0.44%)
Jul 16, 2024 29.28 29.30 29.21 29.30 830,629 +0.05(+0.17%)
Jul 15, 2024 29.23 29.30 29.21 29.25 830,881 +0.02(+0.07%)
Jul 12, 2024 29.20 29.29 29.16 29.23 949,697 +0.07(+0.24%)
Jul 11, 2024 29.23 29.25 29.14 29.16 802,354 -0.07(-0.26%)
Jul 10, 2024 29.18 29.24 29.14 29.23 1,233,489 +0.09(+0.33%)
Jul 09, 2024 29.15 29.17 29.12 29.14 1,272,284 +0.00(+0.00%)
Jul 08, 2024 29.15 29.15 29.11 29.14 911,981 +0.02(+0.07%)
Jul 05, 2024 29.09 29.13 29.06 29.12 513,940 +0.05(+0.17%)
Jul 03, 2024 29.04 29.07 29.02 29.07 420,967 +0.04(+0.14%)
Jul 02, 2024 28.93 29.03 28.90 29.03 1,416,518 +0.07(+0.24%)
Jul 01, 2024 28.98 29.34 28.87 28.96 1,002,139 +0.04(+0.14%)
Jun 28, 2024 28.98 29.02 28.89 28.92 762,050 -0.03(-0.10%)
Jun 27, 2024 28.93 28.95 28.90 28.95 971,314 +0.03(+0.10%)
Jun 26, 2024 28.87 28.93 28.84 28.92 662,244 +0.02(+0.07%)
Jun 25, 2024 28.89 28.90 28.83 28.90 1,256,304 +0.06(+0.21%)
Jun 24, 2024 28.88 28.92 28.83 28.84 730,797 -0.02(-0.09%)
Jun 21, 2024 28.88 28.88 28.82 28.86 652,110 -0.01(-0.02%)
Jun 20, 2024 28.94 28.94 28.83 28.87 1,221,040 -0.03(-0.10%)
Jun 18, 2024 28.88 28.90 28.85 28.90 1,224,027 +0.03(+0.10%)
Jun 17, 2024 28.81 28.91 28.76 28.87 774,515 +0.07(+0.24%)
Jun 14, 2024 28.76 28.80 28.73 28.80 638,072 +0.00(+0.00%)
Jun 13, 2024 28.81 28.82 28.73 28.80 763,452 +0.03(+0.10%)
Jun 12, 2024 28.79 28.84 28.70 28.77 1,620,022 +0.10(+0.35%)
Jun 11, 2024 28.62 28.68 28.55 28.67 633,869 +0.01(+0.03%)
Jun 10, 2024 28.60 28.66 28.51 28.66 579,320 +0.05(+0.17%)
Jun 07, 2024 28.57 28.68 28.55 28.61 740,595 -0.01(-0.03%)
Jun 06, 2024 28.64 28.64 28.57 28.62 1,011,797 -0.01(-0.03%)
Jun 05, 2024 28.53 28.63 28.46 28.63 828,620 +0.16(+0.56%)
Jun 04, 2024 28.44 28.49 28.38 28.47 902,340 +0.03(+0.11%)
Jun 03, 2024 28.46 28.53 28.31 28.44 715,057 -0.01(-0.04%)
May 31, 2024 28.33 28.45 28.20 28.45 888,428 +0.14(+0.49%)
May 30, 2024 28.38 28.54 28.27 28.31 1,034,278 -0.08(-0.28%)
May 29, 2024 28.42 28.63 28.30 28.39 920,244 -0.10(-0.35%)
May 28, 2024 28.53 28.53 28.41 28.49 679,611 +0.01(+0.04%)
May 24, 2024 28.40 28.50 28.39 28.48 586,264 +0.11(+0.39%)
May 23, 2024 28.55 28.55 28.33 28.37 916,540 -0.10(-0.35%)
May 22, 2024 28.49 28.50 28.41 28.47 1,396,001 -0.03(-0.11%)
May 21, 2024 28.44 28.50 28.43 28.50 1,125,607 +0.04(+0.14%)
May 20, 2024 28.45 28.49 28.41 28.46 853,834 +0.01(+0.04%)
May 17, 2024 28.42 28.45 28.38 28.45 744,998 +0.06(+0.21%)
May 16, 2024 28.45 28.45 28.38 28.39 1,364,594 -0.03(-0.11%)
May 15, 2024 28.34 28.43 28.30 28.42 1,013,580 +0.15(+0.53%)
May 14, 2024 28.22 28.28 28.19 28.27 1,330,582 +0.07(+0.25%)
May 13, 2024 28.24 28.25 28.17 28.20 1,257,789 +0.00(+0.00%)
May 10, 2024 28.21 28.26 28.16 28.20 805,815 +0.04(+0.14%)
May 09, 2024 28.11 28.17 28.07 28.16 1,038,486 +0.07(+0.25%)
May 08, 2024 28.06 28.11 28.00 28.09 1,144,117 +0.00(+0.00%)
May 07, 2024 28.08 28.11 28.04 28.09 913,608 +0.03(+0.11%)
May 06, 2024 27.95 28.06 27.94 28.06 1,066,420 +0.15(+0.54%)
May 03, 2024 27.88 27.93 27.83 27.91 769,947 +0.20(+0.72%)
May 02, 2024 27.68 27.73 27.54 27.71 926,836 +0.17(+0.62%)
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.