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%
BUFZ — FT Vest Laddered Moderate Buffer ETF
Cboe BZXFT Vest Laddered Moderate Buffer ETF
$28.66
+0.11(+0.37%)
- O
- 28.66
- H
- 28.69
- L
- 28.59
- V
- 111.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.66
Period Return+26.09%
Period High$28.69
Period Low$22.56
Avg Daily Volume150.7K
Total Trading Days365
BUFZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.66 | $28.69 | $28.59 | $28.66 | +$0.11 | +0.37% | 111,180 | $28.65 | $28.59 $28.69 |
| Oct 1, 2026 | $28.59 | $28.59 | $28.47 | $28.56 | +$0.02 | +0.06% | 114,322 | $28.54 | $28.47 $28.59 |
| Sep 30, 2026 | $28.59 | $28.63 | $28.54 | $28.54 | +$0.01 | +0.03% | 150,539 | $28.60 | $28.54 $28.63 |
| Sep 29, 2026 | $28.49 | $28.58 | $28.49 | $28.53 | $-0.03 | -0.11% | 97,333 | $28.54 | $28.49 $28.58 |
| Sep 28, 2026 | $28.56 | $28.60 | $28.53 | $28.56 | $-0.09 | -0.31% | 261,784 | $28.58 | $28.53 $28.60 |
| Sep 25, 2026 | $28.64 | $28.65 | $28.53 | $28.65 | +$0.04 | +0.14% | 187,369 | $28.62 | $28.53 $28.65 |
| Sep 24, 2026 | $28.57 | $28.61 | $28.50 | $28.61 | +$0.05 | +0.16% | 111,625 | $28.55 | $28.50 $28.61 |
| Sep 23, 2026 | $28.68 | $28.68 | $28.53 | $28.57 | $-0.09 | -0.30% | 203,397 | $28.58 | $28.53 $28.68 |
| Sep 22, 2026 | $28.68 | $28.68 | $28.61 | $28.65 | +$0.01 | +0.03% | 155,321 | $28.64 | $28.61 $28.68 |
| Sep 21, 2026 | $28.51 | $28.66 | $28.51 | $28.64 | +$0.14 | +0.49% | 152,585 | $28.60 | $28.51 $28.66 |
| Sep 18, 2026 | $28.50 | $28.50 | $28.41 | $28.50 | +$0.01 | +0.04% | 191,577 | $28.45 | $28.41 $28.50 |
| Sep 17, 2026 | $28.46 | $28.50 | $28.42 | $28.49 | +$0.15 | +0.53% | 91,539 | $28.46 | $28.42 $28.50 |
| Sep 16, 2026 | $28.37 | $28.45 | $28.25 | $28.34 | $-0.05 | -0.18% | 150,933 | $28.41 | $28.25 $28.45 |
| Sep 15, 2026 | $28.42 | $28.42 | $28.34 | $28.39 | $-0.05 | -0.18% | 137,822 | $28.38 | $28.34 $28.42 |
| Sep 14, 2026 | $28.38 | $28.46 | $28.37 | $28.44 | $-0.05 | -0.18% | 157,122 | $28.43 | $28.37 $28.46 |
| Sep 11, 2026 | $28.50 | $28.50 | $28.43 | $28.49 | +$0.12 | +0.42% | 296,631 | $28.48 | $28.43 $28.50 |
| Sep 10, 2026 | $28.39 | $28.39 | $28.31 | $28.37 | $-0.05 | -0.18% | 129,550 | $28.36 | $28.31 $28.39 |
| Sep 9, 2026 | $28.48 | $28.48 | $28.40 | $28.42 | $-0.07 | -0.25% | 137,258 | $28.44 | $28.40 $28.48 |
| Sep 8, 2026 | $28.55 | $28.55 | $28.46 | $28.49 | $-0.05 | -0.18% | 149,251 | $28.51 | $28.46 $28.55 |
| Sep 4, 2026 | $28.51 | $28.56 | $28.49 | $28.54 | $-0.01 | -0.02% | 119,878 | $28.52 | $28.49 $28.56 |
| Sep 3, 2026 | $28.53 | $28.58 | $28.45 | $28.55 | +$0.07 | +0.23% | 437,952 | $28.54 | $28.45 $28.58 |
| Sep 2, 2026 | $28.42 | $28.48 | $28.37 | $28.48 | +$0.08 | +0.28% | 96,541 | $28.45 | $28.37 $28.48 |
| Sep 1, 2026 | $28.43 | $28.45 | $28.35 | $28.40 | $-0.08 | -0.28% | 191,783 | $28.40 | $28.35 $28.45 |
| Aug 31, 2026 | $28.48 | $28.54 | $28.40 | $28.48 | +$0.02 | +0.07% | 339,789 | $28.48 | $28.40 $28.54 |
| Aug 28, 2026 | $28.53 | $28.53 | $28.44 | $28.46 | $-0.02 | -0.07% | 134,540 | $28.49 | $28.44 $28.53 |
| Aug 27, 2026 | $28.41 | $28.51 | $28.41 | $28.48 | +$0.04 | +0.14% | 119,873 | $28.48 | $28.41 $28.51 |
| Aug 26, 2026 | $28.42 | $28.46 | $28.37 | $28.44 | +$0.02 | +0.07% | 157,427 | $28.42 | $28.37 $28.46 |
| Aug 25, 2026 | $28.44 | $28.44 | $28.37 | $28.42 | +$0.02 | +0.07% | 120,847 | $28.40 | $28.37 $28.44 |
| Aug 24, 2026 | $28.35 | $28.41 | $28.33 | $28.40 | +$0.02 | +0.07% | 118,746 | $28.38 | $28.33 $28.41 |
| Aug 21, 2026 | $28.34 | $28.42 | $28.34 | $28.38 | +$0.03 | +0.11% | 88,946 | $28.39 | $28.34 $28.42 |