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%
BUFG — FT Vest Buffered Allocation Growth ETF
Cboe BZXFT Vest Buffered Allocation Growth ETF
$30.07
+0.16(+0.53%)
- O
- 29.99
- H
- 30.13
- L
- 29.99
- V
- 19.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.07
Period Return+31.42%
Period High$30.17
Period Low$22.61
Avg Daily Volume36.7K
Total Trading Days365
BUFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.99 | $30.13 | $29.99 | $30.07 | +$0.16 | +0.53% | 19,741 | $30.05 | $29.99 $30.13 |
| Oct 1, 2026 | $29.83 | $29.97 | $29.78 | $29.91 | +$0.01 | +0.04% | 87,442 | $29.81 | $29.78 $29.97 |
| Sep 30, 2026 | $29.88 | $30.05 | $29.88 | $29.90 | $-0.05 | -0.17% | 16,678 | $30.00 | $29.88 $30.05 |
| Sep 29, 2026 | $29.96 | $29.96 | $29.86 | $29.95 | +$0.04 | +0.12% | 37,105 | $29.89 | $29.86 $29.96 |
| Sep 28, 2026 | $30.05 | $30.05 | $29.91 | $29.92 | $-0.18 | -0.61% | 15,713 | $29.97 | $29.91 $30.05 |
| Sep 25, 2026 | $30.00 | $30.10 | $29.95 | $30.10 | +$0.11 | +0.37% | 10,008 | $30.04 | $29.95 $30.10 |
| Sep 24, 2026 | $29.93 | $30.00 | $29.87 | $29.99 | $-0.02 | -0.05% | 31,200 | $29.97 | $29.87 $30.00 |
| Sep 23, 2026 | $30.05 | $30.06 | $30.01 | $30.01 | $-0.13 | -0.45% | 9,857 | $30.03 | $30.01 $30.06 |
| Sep 22, 2026 | $30.14 | $30.17 | $30.09 | $30.14 | +$0.02 | +0.05% | 23,554 | $30.13 | $30.09 $30.17 |
| Sep 21, 2026 | $30.01 | $30.15 | $30.01 | $30.12 | +$0.24 | +0.82% | 24,117 | $30.09 | $30.01 $30.15 |
| Sep 18, 2026 | $30.00 | $30.00 | $29.81 | $29.88 | $-0.02 | -0.07% | 27,908 | $29.86 | $29.81 $30.00 |
| Sep 17, 2026 | $29.87 | $29.90 | $29.83 | $29.90 | +$0.19 | +0.64% | 18,690 | $29.86 | $29.83 $29.90 |
| Sep 16, 2026 | $29.77 | $29.84 | $29.61 | $29.71 | $-0.03 | -0.10% | 27,924 | $29.78 | $29.61 $29.84 |
| Sep 15, 2026 | $29.79 | $29.82 | $29.71 | $29.74 | $-0.12 | -0.40% | 19,693 | $29.74 | $29.71 $29.82 |
| Sep 14, 2026 | $29.82 | $29.87 | $29.78 | $29.86 | $-0.04 | -0.13% | 12,585 | $29.84 | $29.78 $29.87 |
| Sep 11, 2026 | $29.88 | $29.94 | $29.86 | $29.90 | +$0.14 | +0.47% | 12,242 | $29.92 | $29.86 $29.94 |
| Sep 10, 2026 | $29.72 | $29.79 | $29.71 | $29.76 | $-0.09 | -0.30% | 22,533 | $29.74 | $29.71 $29.79 |
| Sep 9, 2026 | $29.87 | $29.88 | $29.81 | $29.85 | $-0.06 | -0.20% | 14,570 | $29.86 | $29.81 $29.88 |
| Sep 8, 2026 | $29.71 | $29.99 | $29.71 | $29.91 | $-0.07 | -0.23% | 15,583 | $29.90 | $29.71 $29.99 |
| Sep 4, 2026 | $29.92 | $30.05 | $29.92 | $29.98 | $-0.09 | -0.31% | 32,434 | $30.00 | $29.92 $30.05 |
| Sep 3, 2026 | $29.95 | $30.11 | $29.93 | $30.07 | +$0.18 | +0.60% | 44,437 | $30.06 | $29.93 $30.11 |
| Sep 2, 2026 | $29.91 | $29.93 | $29.83 | $29.89 | +$0.06 | +0.22% | 12,479 | $29.89 | $29.83 $29.93 |
| Sep 1, 2026 | $29.82 | $29.87 | $29.75 | $29.83 | $-0.10 | -0.33% | 78,226 | $29.81 | $29.75 $29.87 |
| Aug 31, 2026 | $29.96 | $29.96 | $29.86 | $29.93 | $-0.05 | -0.17% | 15,862 | $29.89 | $29.86 $29.96 |
| Aug 28, 2026 | $30.04 | $30.06 | $29.94 | $29.98 | +$0.01 | +0.03% | 13,541 | $29.99 | $29.94 $30.06 |
| Aug 27, 2026 | $30.00 | $30.00 | $29.92 | $29.97 | +$0.08 | +0.27% | 20,533 | $29.96 | $29.92 $30.00 |
| Aug 26, 2026 | $29.87 | $29.89 | $29.82 | $29.89 | +$0.06 | +0.20% | 23,737 | $29.86 | $29.82 $29.89 |
| Aug 25, 2026 | $29.86 | $29.88 | $29.81 | $29.83 | $-0.03 | -0.10% | 16,093 | $29.85 | $29.81 $29.88 |
| Aug 24, 2026 | $29.68 | $29.87 | $29.68 | $29.86 | $-0.03 | -0.10% | 26,155 | $29.80 | $29.68 $29.87 |
| Aug 21, 2026 | $29.87 | $29.92 | $29.84 | $29.89 | +$0.07 | +0.23% | 24,699 | $29.88 | $29.84 $29.92 |