BufferLABS US Equity Dynamic Buffer ETF (BFLB)
BATS: BFLB · Real-Time Price · USD
51.69
+0.18 (0.35%)
At close: Feb 2, 2026, 4:00 PM EST
51.69
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.28% | 100 |
| Jan 30, 2026 | 51.62 | 51.62 | 51.34 | 51.51 | 51.51 | -0.12% | 6,062 |
| Jan 29, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.19% | 41 |
| Jan 28, 2026 | 51.68 | 51.72 | 51.67 | 51.67 | 51.67 | 0.01% | 1,785 |
| Jan 27, 2026 | 51.64 | 51.74 | 51.64 | 51.66 | 51.66 | 0.21% | 2,491 |
| Jan 26, 2026 | 51.55 | 51.61 | 51.55 | 51.55 | 51.55 | 0.28% | 4,904 |
| Jan 23, 2026 | 51.34 | 51.42 | 51.34 | 51.41 | 51.41 | 0.05% | 1,752 |
| Jan 22, 2026 | 51.36 | 51.40 | 51.36 | 51.38 | 51.38 | 0.32% | 2,952 |
| Jan 21, 2026 | 51.07 | 51.22 | 51.07 | 51.22 | 51.22 | 0.72% | 257 |
| Jan 20, 2026 | 50.87 | 50.87 | 50.85 | 50.85 | 50.85 | -1.26% | 2,450 |
| Jan 16, 2026 | 51.52 | 51.52 | 51.50 | 51.50 | 51.50 | 0.04% | 1,845 |
| Jan 15, 2026 | 51.56 | 51.56 | 51.47 | 51.48 | 51.48 | 0.16% | 8,056 |
| Jan 14, 2026 | 51.38 | 51.40 | 51.33 | 51.40 | 51.40 | -0.25% | 6,877 |
| Jan 13, 2026 | 51.49 | 51.53 | 51.41 | 51.53 | 51.53 | -0.14% | 11,153 |
| Jan 12, 2026 | 51.56 | 51.67 | 51.56 | 51.60 | 51.60 | 0.09% | 3,547 |
| Jan 9, 2026 | 51.52 | 51.64 | 51.47 | 51.55 | 51.55 | 0.30% | 21,321 |
| Jan 8, 2026 | 51.36 | 51.40 | 51.30 | 51.40 | 51.40 | 0.14% | 447 |
| Jan 7, 2026 | 51.45 | 51.49 | 51.33 | 51.33 | 51.33 | -0.18% | 430 |
| Jan 6, 2026 | 51.35 | 51.45 | 51.30 | 51.42 | 51.42 | 0.35% | 28,905 |
| Jan 5, 2026 | 51.31 | 51.34 | 51.22 | 51.24 | 51.24 | 0.40% | 13,772 |
| Jan 2, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.01% | 103 |
| Dec 31, 2025 | 51.00 | 51.07 | 51.00 | 51.03 | 51.03 | -0.39% | 1,149 |
| Dec 30, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.03% | - |
| Dec 29, 2025 | 51.28 | 51.28 | 51.25 | 51.25 | 51.25 | -0.16% | 218 |
| Dec 26, 2025 | 51.35 | 51.36 | 51.30 | 51.33 | 51.33 | 0.07% | 7,553 |
| Dec 24, 2025 | 51.19 | 51.32 | 51.19 | 51.29 | 51.29 | 0.08% | 7,493 |
| Dec 23, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.29% | 6,203 |
| Dec 22, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.42% | 1,944 |
| Dec 19, 2025 | 50.86 | 50.89 | 50.86 | 50.89 | 50.89 | 0.52% | 3,473 |
| Dec 18, 2025 | 50.72 | 50.72 | 50.62 | 50.62 | 50.62 | 0.52% | 3,580 |
| Dec 17, 2025 | 50.62 | 50.62 | 50.36 | 50.36 | 50.36 | -0.69% | 2,336 |
| Dec 16, 2025 | 50.66 | 50.71 | 50.60 | 50.71 | 50.71 | -0.10% | 5,540 |
| Dec 15, 2025 | 50.72 | 50.76 | 50.72 | 50.76 | 50.76 | -0.05% | 102 |
| Dec 12, 2025 | 50.77 | 50.78 | 50.75 | 50.78 | 50.78 | -0.50% | 3,668 |
| Dec 11, 2025 | 50.92 | 51.10 | 50.92 | 51.04 | 51.04 | 0.12% | 1,693 |
| Dec 10, 2025 | 50.75 | 51.02 | 50.75 | 50.98 | 50.98 | 0.35% | 3,751 |
| Dec 9, 2025 | 50.83 | 50.83 | 50.78 | 50.80 | 50.80 | 0.07% | 3,206 |
| Dec 8, 2025 | 50.72 | 50.77 | 50.72 | 50.77 | 50.77 | -0.20% | 2,018 |
| Dec 5, 2025 | 50.92 | 50.92 | 50.86 | 50.87 | 50.87 | 0.20% | 7,788 |
| Dec 4, 2025 | 50.72 | 50.77 | 50.72 | 50.77 | 50.77 | -0.02% | 456 |
| Dec 3, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.18% | 1,054 |
| Dec 2, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 50.69 | 0.19% | 1,673 |
| Dec 1, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.20% | 220 |
| Nov 28, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.24% | 100 |
| Nov 26, 2025 | 50.34 | 50.69 | 50.34 | 50.57 | 50.57 | 0.42% | 1,559 |
| Nov 25, 2025 | 50.08 | 50.40 | 50.08 | 50.36 | 50.36 | 0.51% | 1,440 |
| Nov 24, 2025 | 49.97 | 50.13 | 49.97 | 50.10 | 50.10 | 1.05% | 11,555 |
| 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 |