BufferLABS US Equity Dynamic Buffer ETF (BFLB)

BFLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	49.58	49.58	49.58	49.58	49.58	0.55%	1,283
Nov 20, 2025	49.51	49.51	49.30	49.31	49.31	-0.88%	3,763
Nov 19, 2025	49.77	49.77	49.75	49.75	49.75	0.17%	739
Nov 18, 2025	49.70	49.71	49.67	49.67	49.67	-0.39%	1,113
Nov 17, 2025	49.75	49.86	49.75	49.86	49.86	-0.54%	146,712
Nov 14, 2025	50.13	50.13	50.13	50.13	50.13	0.07%	-
Nov 13, 2025	50.25	50.25	50.10	50.10	50.10	-0.94%	1,637
Nov 12, 2025	50.53	50.58	50.53	50.57	50.57	-0.01%	1,527
Nov 11, 2025	50.45	50.57	50.45	50.57	50.57	0.08%	1,659
Nov 10, 2025	50.49	50.54	50.49	50.54	50.54	0.87%	5,446
Nov 7, 2025	50.10	50.10	50.10	50.10	50.10	0.03%	-
Nov 6, 2025	50.11	50.11	50.08	50.08	50.08	-0.60%	148
Nov 5, 2025	50.55	50.55	50.38	50.38	50.38	0.30%	995
Nov 4, 2025	50.21	50.32	50.21	50.24	50.24	-0.60%	1,825
Nov 3, 2025	50.51	50.55	50.51	50.54	50.54	0.04%	3,469
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	49.85	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.