MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFEW — FT Vest Laddered U.S. Equity Equal Weight Buffer ETF
Cboe BZXFT Vest Laddered U.S. Equity Equal Weight Buffer ETF
$21.34
+0.05(+0.24%)
- O
- 21.31
- H
- 21.34
- L
- 21.31
- V
- 132
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.34
Period Return+6.82%
Period High$21.89
Period Low$19.98
Avg Daily Volume1.3K
Total Trading Days124
BFEW — Historical OHLCV Price & Volume Table
Apr 7, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.31 | $21.34 | $21.31 | $21.34 | +$0.05 | +0.24% | 132 | $21.32 | $21.31 $21.34 |
| Sep 30, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | $-0.08 | -0.36% | 10 | $21.37 | $21.29 $21.29 |
| Sep 29, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | $-0.02 | -0.11% | 1,729 | $21.37 | $21.37 $21.37 |
| Sep 28, 2026 | $21.41 | $21.41 | $21.39 | $21.39 | $-0.09 | -0.41% | 2,343 | $21.41 | $21.39 $21.41 |
| Sep 25, 2026 | $21.46 | $21.54 | $21.46 | $21.48 | +$0.04 | +0.17% | 1,815 | $21.50 | $21.46 $21.54 |
| Sep 24, 2026 | $21.46 | $21.49 | $21.44 | $21.44 | $-0.08 | -0.36% | 1,207 | $21.47 | $21.44 $21.49 |
| Sep 23, 2026 | $21.58 | $21.60 | $21.50 | $21.52 | $-0.09 | -0.39% | 2,608 | $21.56 | $21.50 $21.60 |
| Sep 22, 2026 | $21.61 | $21.63 | $21.61 | $21.61 | +$0.01 | +0.06% | 2,014 | $21.62 | $21.61 $21.63 |
| Sep 21, 2026 | $21.48 | $21.64 | $21.48 | $21.59 | +$0.08 | +0.38% | 1,608 | $21.61 | $21.48 $21.64 |
| Sep 18, 2026 | $21.50 | $21.53 | $21.50 | $21.51 | $-0.07 | -0.34% | 972 | $21.78 | $21.50 $21.53 |
| Sep 17, 2026 | $21.61 | $21.63 | $21.58 | $21.59 | +$0.06 | +0.26% | 570 | $21.58 | $21.58 $21.63 |
| Sep 16, 2026 | $21.57 | $21.58 | $21.53 | $21.53 | $-0.06 | -0.28% | 1,329 | $21.61 | $21.53 $21.58 |
| Sep 15, 2026 | $21.63 | $21.67 | $21.59 | $21.59 | $-0.12 | -0.55% | 3,512 | $21.65 | $21.59 $21.67 |
| Sep 14, 2026 | $21.70 | $21.72 | $21.66 | $21.71 | +$0.02 | +0.09% | 1,618 | $21.70 | $21.66 $21.72 |
| Sep 11, 2026 | $21.71 | $21.71 | $21.69 | $21.69 | +$0.17 | +0.81% | 1,200 | $21.69 | $21.69 $21.71 |
| Sep 10, 2026 | $21.59 | $21.59 | $21.52 | $21.52 | $-0.10 | -0.48% | 503 | $21.58 | $21.52 $21.59 |
| Sep 9, 2026 | $21.66 | $21.67 | $21.62 | $21.62 | $-0.11 | -0.53% | 209 | $21.67 | $21.62 $21.67 |
| Sep 8, 2026 | $21.79 | $21.79 | $21.73 | $21.73 | $-0.10 | -0.44% | 1,206 | $21.79 | $21.73 $21.79 |
| Sep 4, 2026 | $21.85 | $21.88 | $21.83 | $21.83 | $-0.03 | -0.14% | 3,907 | $21.86 | $21.83 $21.88 |
| Sep 3, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | +$0.06 | +0.28% | 26 | $21.87 | $21.86 $21.86 |
| Sep 2, 2026 | $21.83 | $21.83 | $21.80 | $21.80 | +$0.07 | +0.30% | 107 | $21.83 | $21.80 $21.83 |
| Sep 1, 2026 | $21.76 | $21.76 | $21.74 | $21.74 | $-0.08 | -0.37% | 110 | $21.76 | $21.74 $21.76 |
| Aug 31, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $-0.05 | -0.21% | 2,277 | $21.82 | $21.82 $21.82 |
| Aug 28, 2026 | $21.88 | $21.89 | $21.86 | $21.86 | $-0.03 | -0.11% | 13,711 | $21.88 | $21.86 $21.89 |
| Aug 27, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | +$0.01 | +0.02% | 10 | $21.87 | $21.89 $21.89 |
| Aug 26, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | +$0.02 | +0.09% | 6 | $21.88 | $21.88 $21.88 |
| Aug 25, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | +$0.01 | +0.02% | 65 | $21.87 | $21.86 $21.86 |
| Aug 24, 2026 | $21.89 | $21.89 | $21.86 | $21.86 | $-0.01 | -0.02% | 5,743 | $21.88 | $21.86 $21.89 |
| Aug 21, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | +$0.05 | +0.23% | 6 | $21.83 | $21.86 $21.86 |
| Aug 20, 2026 | $21.81 | $21.81 | $21.81 | $21.81 | $-0.05 | -0.21% | 48 | $21.79 | $21.81 $21.81 |