First Trust Cboe Vest Fund of Buffer ETFs (BUFR) Historical Stock Data
30.52 ↑0.19 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUFR is down -0.08% a day on average. There have been 10 days where First Trust Cboe Vest Fund of Buffer ETFs closed green and 20 days where BUFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.27 | 30.52 | ↑$0.25 (0.83%) | 30.22 | 30.62 | 1.79M |
| 2024-12-19 | 30.47 | 30.33 | ↓$0.14 (-0.46%) | 30.32 | 30.49 | 2.16M |
| 2024-12-18 | 30.75 | 30.33 | ↓$0.42 (-1.37%) | 30.33 | 30.78 | 1.45M |
| 2024-12-17 | 30.74 | 30.72 | ↓$0.02 (-0.07%) | 30.69 | 30.76 | 1.30M |
| 2024-12-16 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.72 | 30.81 | 1.40M |
| 2024-12-13 | 30.79 | 30.72 | ↓$0.07 (-0.23%) | 30.71 | 30.79 | 815.88K |
| 2024-12-12 | 30.80 | 30.74 | ↓$0.06 (-0.19%) | 30.72 | 30.80 | 702.22K |
| 2024-12-11 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.76 | 30.81 | 0.90M |
| 2024-12-10 | 30.73 | 30.71 | ↓$0.02 (-0.07%) | 30.69 | 30.79 | 713.93K |
| 2024-12-09 | 30.80 | 30.75 | ↓$0.05 (-0.16%) | 30.72 | 30.81 | 0.96M |
| 2024-12-06 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.77 | 30.83 | 694.71K |
| 2024-12-05 | 30.79 | 30.76 | ↓$0.03 (-0.10%) | 30.75 | 30.80 | 770.96K |
| 2024-12-04 | 30.78 | 30.78 | ↑$0.00 (0.00%) | 30.70 | 30.79 | 1.44M |
| 2024-12-03 | 30.73 | 30.72 | ↓$0.01 (-0.03%) | 30.69 | 30.74 | 1.14M |
| 2024-12-02 | 30.71 | 30.71 | ↑$0.00 (0.00%) | 30.68 | 30.73 | 2.07M |
| 2024-11-29 | 30.65 | 30.68 | ↑$0.03 (0.10%) | 30.61 | 30.70 | 284.90K |
| 2024-11-27 | 30.66 | 30.61 | ↓$0.05 (-0.16%) | 30.55 | 30.66 | 0.90M |
| 2024-11-26 | 30.56 | 30.64 | ↑$0.08 (0.26%) | 30.56 | 30.64 | 0.97M |
| 2024-11-25 | 30.62 | 30.55 | ↓$0.07 (-0.23%) | 30.50 | 30.62 | 1.19M |
| 2024-11-22 | 30.45 | 30.50 | ↑$0.05 (0.16%) | 30.43 | 30.50 | 814.71K |
| 2024-11-21 | 30.48 | 30.43 | ↓$0.05 (-0.16%) | 29.69 | 30.48 | 887.26K |
| 2024-11-20 | 30.39 | 30.37 | ↓$0.02 (-0.07%) | 30.23 | 30.39 | 1.41M |
| 2024-11-19 | 30.23 | 30.36 | ↑$0.13 (0.43%) | 30.23 | 30.38 | 769.33K |
| 2024-11-18 | 30.30 | 30.33 | ↑$0.03 (0.10%) | 30.26 | 30.36 | 884.08K |
| 2024-11-15 | 30.35 | 30.25 | ↓$0.10 (-0.33%) | 30.21 | 30.39 | 1.27M |
| 2024-11-14 | 30.47 | 30.41 | ↓$0.06 (-0.20%) | 30.39 | 30.49 | 1.31M |
| 2024-11-13 | 30.48 | 30.47 | ↓$0.01 (-0.03%) | 30.42 | 30.50 | 1.18M |
| 2024-11-12 | 30.50 | 30.45 | ↓$0.05 (-0.16%) | 30.40 | 30.50 | 2.08M |
| 2024-11-11 | 30.53 | 30.49 | ↓$0.04 (-0.13%) | 30.45 | 30.54 | 0.93M |
| 2024-11-08 | 30.48 | 30.49 | ↑$0.01 (0.03%) | 30.43 | 30.50 | 1.16M |
Create an account or log in to view more rows.
$BUFR we need to get moving
$BUFR i hate money so im buying
$BUFR over a thousand shares in now
$BUFR Buy it up so it crashes harder in the next two trading days
$BUFR search and destroy bears!!
$BUFR might get a sell off today
$BUFR hold and buy… go green go!!!
$BUFR gimme gimme
$BUFR looking ready to breakout soon.
$BUFR It's coming
load 'em up.