UK markets close in 7 hours 4 minutes

First Trust Cboe Vest Fund of Buffer ETFs (BUFR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
28.20+0.04 (+0.14%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202428.2128.2628.1628.2028.20805,800
09 May 202428.1128.1728.0728.1628.161,038,500
08 May 202428.0628.1128.0028.0928.091,144,100
07 May 202428.0828.1128.0428.0928.09913,600
06 May 202427.9528.0627.9428.0628.061,066,400
03 May 202427.8827.9327.8327.9127.91769,900
02 May 202427.6827.7327.5427.7127.71926,800
01 May 202427.5927.8127.5427.5427.541,746,500
30 Apr 202427.8427.8427.6227.6227.621,278,600
29 Apr 202427.8027.8727.7627.8327.831,678,000
26 Apr 202427.7627.8427.7027.7927.791,092,100
25 Apr 202427.5227.6627.4327.6027.60844,500
24 Apr 202427.7327.7427.6327.7127.71915,200
23 Apr 202427.5827.7127.5627.6927.691,158,900
22 Apr 202427.4227.5827.3527.5027.501,465,800
19 Apr 202427.4527.4727.3027.3327.331,472,200
18 Apr 202427.5027.5727.4127.4527.451,017,800
17 Apr 202427.6027.6027.4227.4727.47844,700
16 Apr 202427.5327.6227.5027.5427.54648,600
15 Apr 202427.8327.8327.5027.5627.561,046,000
12 Apr 202427.8627.8627.6627.7227.72665,900
11 Apr 202427.8327.9227.7427.8927.89788,700
10 Apr 202427.8227.8427.7327.8027.80866,200
09 Apr 202427.9327.9527.8027.9227.921,138,700
08 Apr 202427.9127.9227.8527.9027.90829,000
05 Apr 202427.7427.9227.7427.8627.861,154,800
04 Apr 202427.9627.9927.7327.7527.751,211,100
03 Apr 202427.8827.9227.8027.8927.89957,700
02 Apr 202427.8827.9127.8127.8927.89936,000
01 Apr 202428.0428.0427.7727.9127.911,095,200
28 Mar 202427.9628.0027.9427.9627.96882,800
27 Mar 202427.9127.9627.8827.9627.96999,700
26 Mar 202427.9527.9527.8527.8927.89956,200
25 Mar 202427.9227.9327.8727.8927.89696,700
22 Mar 202427.9327.9727.8827.9127.91750,500
21 Mar 202427.9927.9927.8927.9027.901,011,200
20 Mar 202427.8227.8927.7527.8927.891,139,000
19 Mar 202427.7627.7927.6527.7927.791,254,000
18 Mar 202427.6927.7627.6827.7027.70599,300
15 Mar 202427.7127.7127.5927.6527.65976,600
14 Mar 202427.7727.7727.6327.7027.70759,700
13 Mar 202427.8027.8027.6727.7227.721,561,300
12 Mar 202427.7127.7427.5927.7327.73616,700
11 Mar 202427.6327.6327.5427.5927.591,140,200
08 Mar 202427.6527.7727.5827.6227.62874,300
07 Mar 202427.6827.7027.6227.6727.671,085,900
06 Mar 202427.6427.6427.5427.5827.58901,700
05 Mar 202427.6027.6127.4727.5327.53647,400
04 Mar 202427.6627.6827.6127.6427.641,057,600
01 Mar 202427.5927.6727.5427.6527.65670,000
29 Feb 202427.5927.6127.4727.5527.55728,300
28 Feb 202427.5327.5327.4827.5227.52860,100
27 Feb 202427.5227.5327.4527.5227.521,026,200
26 Feb 202427.5627.5627.4727.5027.501,283,500
23 Feb 202427.5827.5927.4927.5227.521,192,100
22 Feb 202427.5027.5427.3827.5027.501,167,500
21 Feb 202427.2427.2727.1627.2727.271,373,600
20 Feb 202427.3027.3027.1727.2627.261,116,300
16 Feb 202427.3627.3927.2727.3127.311,516,700
15 Feb 202427.3527.3727.2727.3527.351,069,800
14 Feb 202427.3027.3127.1727.3127.311,046,900
13 Feb 202427.2727.2727.0727.1727.171,175,400
12 Feb 202427.3827.4027.2927.3427.34788,000
09 Feb 202427.2727.3627.2727.3027.30734,300
08 Feb 202427.3127.3127.2427.2927.29930,500
07 Feb 202427.2827.3027.2027.2927.291,167,400
06 Feb 202427.2227.2227.1127.1927.191,338,600
05 Feb 202427.1827.1927.0727.1427.14994,000
02 Feb 202427.0927.2127.0227.1827.181,712,500
01 Feb 202427.0927.1426.8627.0527.051,738,100
31 Jan 202427.0727.0726.8626.8726.871,443,700
30 Jan 202427.1427.1427.0527.1027.102,009,200
29 Jan 202427.0427.1126.9627.1127.112,797,400
26 Jan 202427.0427.0526.9627.0127.011,493,400
25 Jan 202427.0427.0426.9227.0227.022,055,900
24 Jan 202427.1527.1526.9326.9526.951,539,600
23 Jan 202426.9426.9526.8626.9426.941,301,300
22 Jan 202426.9426.9426.8426.8926.891,276,400
19 Jan 202426.6926.8526.6726.8526.851,180,000
18 Jan 202426.6326.6726.5226.6626.66773,600
17 Jan 202426.5426.5426.4326.5226.52994,500
16 Jan 202426.6726.6726.5326.5626.561,014,400
12 Jan 202426.7326.7326.6126.6226.621,358,900
11 Jan 202426.7226.7226.5026.6526.65948,700
10 Jan 202426.5926.6826.5526.6526.651,117,100
09 Jan 202426.5226.5926.4526.5226.52969,300
08 Jan 202426.3826.5826.3626.5826.581,194,400
05 Jan 202426.3526.4326.2826.3626.361,230,200
04 Jan 202426.3626.4326.2826.3026.301,512,400
03 Jan 202426.4026.4426.3126.3126.311,262,900
02 Jan 202426.5226.5226.4026.4926.491,254,200
29 Dec 202326.6426.6426.5026.5726.57773,100
28 Dec 202326.6326.6326.5726.6026.60805,300
27 Dec 202326.5926.6026.5126.6026.60885,900
26 Dec 202326.4226.5726.4226.5526.55863,900
22 Dec 202326.5226.5326.3926.4826.481,173,100
21 Dec 202326.4326.4426.3026.4426.441,300,000
20 Dec 202326.5226.5326.2726.2826.28997,400
19 Dec 202326.4926.5226.4326.5226.521,064,500
18 Dec 202326.4526.4626.3926.4326.431,029,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...