BufferLABS US Equity Dynamic Buffer ETF (BFLB)
BATS: BFLB · Real-Time Price · USD
50.52
+0.07 (0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.13% | - |
| Oct 30, 2025 | 50.43 | 50.45 | 50.43 | 50.45 | 50.45 | -0.43% | 11,117 |
| Oct 29, 2025 | 50.68 | 50.68 | 50.60 | 50.67 | 50.67 | -0.11% | 601 |
| Oct 28, 2025 | 50.77 | 50.78 | 50.67 | 50.72 | 50.72 | 0.04% | 3,760 |
| Oct 27, 2025 | 50.73 | 50.73 | 50.66 | 50.70 | 50.70 | 0.57% | 755 |
| Oct 24, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.47% | 158 |
| Oct 23, 2025 | 50.23 | 50.23 | 50.18 | 50.18 | 50.18 | 0.28% | 3,611 |
| Oct 22, 2025 | 50.06 | 50.06 | 49.88 | 50.04 | 50.04 | -0.28% | 365 |
| Oct 21, 2025 | 50.13 | 50.19 | 50.13 | 50.18 | 50.18 | - | 900 |
| Oct 20, 2025 | 50.10 | 50.19 | 50.10 | 50.18 | 50.18 | 0.66% | 1,881 |
| Oct 17, 2025 | 49.63 | 49.86 | 49.62 | 49.86 | 49.86 | 0.46% | 521 |
| Oct 16, 2025 | 49.86 | 50.01 | 49.54 | 49.63 | 49.63 | -0.44% | 6,057 |
| Oct 15, 2025 | 50.11 | 50.11 | 49.84 | 49.84 | 49.84 | 0.21% | 5,270 |
| Oct 14, 2025 | 49.51 | 49.90 | 49.51 | 49.74 | 49.74 | -0.12% | 5,471 |
| Oct 13, 2025 | 49.78 | 49.80 | 49.78 | 49.80 | 49.80 | 0.83% | 10,575 |
| Oct 10, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.41% | 1,041,615 |
| Oct 9, 2025 | 50.10 | 50.10 | 50.05 | 50.10 | 50.10 | -0.14% | 807 |