BufferLABS US Equity Dynamic Buffer ETF (BFLB)

BFLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.24	54.28	54.24	54.27	54.27	0.26%	2,090
May 27, 2026	53.99	54.16	53.99	54.13	54.13	0.04%	2,105
May 26, 2026	54.15	54.16	54.05	54.11	54.11	0.26%	5,089
May 22, 2026	53.99	54.00	53.97	53.97	53.97	0.12%	5,400
May 21, 2026	53.91	53.91	53.91	53.91	53.91	0.16%	47
May 20, 2026	53.85	53.85	53.82	53.82	53.82	0.45%	486
May 19, 2026	53.56	53.67	53.55	53.58	53.58	-0.28%	7,531
May 18, 2026	53.73	53.73	53.73	53.73	53.73	0.06%	258
May 15, 2026	53.78	53.78	53.70	53.70	53.70	-0.51%	2,095
May 14, 2026	53.81	53.99	53.81	53.97	53.97	0.47%	7,471
May 13, 2026	53.65	53.77	53.65	53.72	53.72	0.09%	4,497
May 12, 2026	53.67	53.67	53.67	53.67	53.67	-0.06%	74
May 11, 2026	53.67	53.70	53.67	53.70	53.70	0.10%	5,880
May 8, 2026	53.65	53.65	53.65	53.65	53.65	0.35%	-
May 7, 2026	53.58	53.58	53.46	53.46	53.46	-0.20%	1,078
May 6, 2026	53.45	53.57	53.45	53.57	53.56	0.63%	2,627
May 5, 2026	53.26	53.26	53.18	53.23	53.23	0.39%	2,108
May 4, 2026	52.99	53.02	52.99	53.02	53.02	-0.27%	600
May 1, 2026	53.26	53.26	53.16	53.16	53.16	0.13%	19,719
Apr 30, 2026	52.76	53.10	52.74	53.10	53.10	0.67%	854
Apr 29, 2026	52.71	52.77	52.69	52.74	52.74	-0.10%	116,602
Apr 28, 2026	52.84	52.85	52.75	52.80	52.80	-0.26%	13,303
Apr 27, 2026	52.96	52.96	52.94	52.94	52.94	0.03%	2,286
Apr 24, 2026	52.77	52.95	52.77	52.92	52.92	0.52%	8,447
Apr 23, 2026	52.76	52.77	52.44	52.65	52.65	-0.23%	5,600
Apr 22, 2026	52.63	52.77	52.63	52.77	52.77	0.64%	2,910
Apr 21, 2026	52.55	52.55	52.43	52.43	52.43	-0.33%	3,411
Apr 20, 2026	52.64	52.64	52.60	52.61	52.61	-0.16%	762
Apr 17, 2026	52.47	52.76	52.47	52.69	52.69	0.75%	6,823
Apr 16, 2026	52.18	52.30	52.18	52.30	52.30	0.16%	948
Apr 15, 2026	52.13	52.22	52.12	52.22	52.22	0.57%	2,659
Apr 14, 2026	51.93	51.93	51.89	51.92	51.92	0.79%	3,576
Apr 13, 2026	51.16	51.51	51.16	51.51	51.51	0.66%	1,238
Apr 10, 2026	51.22	51.26	51.15	51.18	51.18	-0.03%	10,613
Apr 9, 2026	51.16	51.19	51.16	51.19	51.19	0.39%	424
Apr 8, 2026	50.99	50.99	50.99	50.99	50.99	1.59%	288
Apr 7, 2026	49.90	50.20	49.90	50.20	50.20	0.04%	992
Apr 6, 2026	50.12	50.18	50.11	50.18	50.18	0.21%	1,351
Apr 2, 2026	49.99	50.07	49.99	50.07	50.07	0.06%	1,608
Apr 1, 2026	50.05	50.13	50.04	50.04	50.04	0.51%	2,859
Mar 31, 2026	49.80	49.80	49.79	49.79	49.79	1.52%	422
Mar 30, 2026	48.87	49.09	48.87	49.04	49.04	-0.09%	13,720
Mar 27, 2026	49.13	49.13	49.09	49.09	49.09	-0.98%	498
Mar 26, 2026	49.74	49.74	49.57	49.57	49.57	-1.07%	2,158
Mar 25, 2026	50.11	50.11	50.11	50.11	50.11	0.39%	36
Mar 24, 2026	50.10	50.10	49.91	49.91	49.91	-0.45%	373
Mar 23, 2026	50.15	50.24	50.11	50.14	50.14	0.64%	3,141
Mar 20, 2026	49.71	49.82	49.62	49.82	49.82	-0.74%	5,003
Mar 19, 2026	50.04	50.19	50.04	50.19	50.19	-0.06%	1,991
Mar 18, 2026	50.39	50.39	50.19	50.22	50.22	-0.96%	20,932

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.