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%
BUFT — FT Vest Buffered Allocation Defensive ETF
Cboe BZXFT Vest Buffered Allocation Defensive ETF
$26.45
+0.06(+0.23%)
- O
- 26.44
- H
- 26.47
- L
- 26.41
- V
- 10.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.45
Period Return+21.62%
Period High$26.59
Period Low$21.55
Avg Daily Volume21.0K
Total Trading Days365
BUFT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.44 | $26.47 | $26.41 | $26.45 | +$0.06 | +0.23% | 10,407 | $26.43 | $26.41 $26.47 |
| Oct 1, 2026 | $26.39 | $26.41 | $26.32 | $26.39 | +$0.00 | +0.02% | 83,555 | $26.35 | $26.32 $26.41 |
| Sep 30, 2026 | $26.42 | $26.44 | $26.38 | $26.38 | $-0.01 | -0.02% | 26,978 | $26.42 | $26.38 $26.44 |
| Sep 29, 2026 | $26.40 | $26.41 | $26.37 | $26.39 | +$0.00 | +0.00% | 18,877 | $26.38 | $26.37 $26.41 |
| Sep 28, 2026 | $26.34 | $26.43 | $26.34 | $26.39 | $-0.04 | -0.13% | 24,912 | $26.41 | $26.34 $26.43 |
| Sep 25, 2026 | $26.39 | $26.44 | $26.37 | $26.43 | +$0.04 | +0.16% | 35,565 | $26.41 | $26.37 $26.44 |
| Sep 24, 2026 | $26.36 | $26.41 | $26.34 | $26.38 | $-0.08 | -0.29% | 23,533 | $26.38 | $26.34 $26.41 |
| Sep 23, 2026 | $26.45 | $26.48 | $26.42 | $26.46 | $-0.02 | -0.07% | 36,380 | $26.44 | $26.42 $26.48 |
| Sep 22, 2026 | $26.48 | $26.51 | $26.45 | $26.48 | +$0.01 | +0.03% | 17,041 | $26.48 | $26.45 $26.51 |
| Sep 21, 2026 | $26.49 | $26.49 | $26.41 | $26.47 | +$0.08 | +0.28% | 9,906 | $26.46 | $26.41 $26.49 |
| Sep 18, 2026 | $26.41 | $26.41 | $26.36 | $26.40 | +$0.01 | +0.04% | 18,043 | $26.40 | $26.36 $26.41 |
| Sep 17, 2026 | $26.38 | $26.40 | $26.35 | $26.39 | +$0.06 | +0.23% | 6,486 | $26.38 | $26.35 $26.40 |
| Sep 16, 2026 | $26.41 | $26.41 | $26.29 | $26.33 | $-0.02 | -0.06% | 11,576 | $26.36 | $26.29 $26.41 |
| Sep 15, 2026 | $26.37 | $26.37 | $26.32 | $26.34 | $-0.02 | -0.06% | 17,186 | $26.35 | $26.32 $26.37 |
| Sep 14, 2026 | $26.47 | $26.47 | $26.32 | $26.36 | $-0.01 | -0.04% | 10,198 | $26.37 | $26.32 $26.47 |
| Sep 11, 2026 | $26.36 | $26.38 | $26.33 | $26.37 | +$0.05 | +0.19% | 10,633 | $26.36 | $26.33 $26.38 |
| Sep 10, 2026 | $26.31 | $26.34 | $26.29 | $26.32 | $-0.03 | -0.09% | 2,986 | $26.32 | $26.29 $26.34 |
| Sep 9, 2026 | $26.27 | $26.37 | $26.27 | $26.34 | $-0.02 | -0.08% | 21,176 | $26.35 | $26.27 $26.37 |
| Sep 8, 2026 | $26.12 | $26.59 | $26.12 | $26.36 | $-0.03 | -0.11% | 11,543 | $26.38 | $26.12 $26.59 |
| Sep 4, 2026 | $26.38 | $26.41 | $26.34 | $26.39 | $-0.01 | -0.04% | 13,053 | $26.38 | $26.34 $26.41 |
| Sep 3, 2026 | $26.48 | $26.48 | $26.35 | $26.40 | +$0.08 | +0.28% | 13,294 | $26.37 | $26.35 $26.48 |
| Sep 2, 2026 | $26.33 | $26.35 | $26.30 | $26.33 | +$0.05 | +0.17% | 14,094 | $26.33 | $26.30 $26.35 |
| Sep 1, 2026 | $26.06 | $26.35 | $26.06 | $26.28 | $-0.03 | -0.11% | 45,549 | $26.29 | $26.06 $26.35 |
| Aug 31, 2026 | $26.25 | $26.33 | $26.25 | $26.31 | $-0.02 | -0.06% | 9,212 | $26.31 | $26.25 $26.33 |
| Aug 28, 2026 | $26.33 | $26.36 | $26.32 | $26.33 | +$0.00 | +0.00% | 11,211 | $26.34 | $26.32 $26.36 |
| Aug 27, 2026 | $26.38 | $26.38 | $26.30 | $26.32 | +$0.05 | +0.21% | 14,256 | $26.32 | $26.30 $26.38 |
| Aug 26, 2026 | $26.22 | $26.32 | $26.22 | $26.27 | $-0.02 | -0.06% | 29,856 | $26.28 | $26.22 $26.32 |
| Aug 25, 2026 | $26.36 | $26.36 | $26.26 | $26.29 | +$0.02 | +0.08% | 12,294 | $26.29 | $26.26 $26.36 |
| Aug 24, 2026 | $26.36 | $26.36 | $26.24 | $26.27 | $-0.04 | -0.13% | 17,749 | $26.27 | $26.24 $26.36 |
| Aug 21, 2026 | $26.27 | $26.30 | $26.24 | $26.30 | +$0.06 | +0.23% | 27,726 | $26.27 | $26.24 $26.30 |