BufferLABS US Equity Dynamic Buffer ETF (BFLB)
BATS: BFLB · Real-Time Price · USD
52.30
+0.08 (0.15%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BFLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 50.71 | 50.80 | 50.71 | 50.71 | 50.71 | 0.17% | 115,963 |
| Mar 16, 2026 | 50.58 | 50.69 | 50.58 | 50.62 | 50.62 | 0.65% | 292 |
| Mar 13, 2026 | 50.59 | 50.59 | 50.30 | 50.30 | 50.29 | -0.40% | 1,117 |
| Mar 12, 2026 | 50.56 | 50.56 | 50.50 | 50.50 | 50.50 | -0.91% | 1,551 |
| Mar 11, 2026 | 50.91 | 50.96 | 50.91 | 50.96 | 50.96 | -0.01% | 1,531 |
| Mar 10, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.14% | 2 |
| Mar 9, 2026 | 50.65 | 51.04 | 50.65 | 51.04 | 51.04 | 0.61% | 973 |
| Mar 6, 2026 | 50.97 | 50.97 | 50.73 | 50.73 | 50.73 | -0.89% | 300 |
| Mar 5, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.41% | 3 |
| Mar 4, 2026 | 51.37 | 51.40 | 51.37 | 51.40 | 51.40 | 0.67% | 101 |
| Mar 3, 2026 | 51.14 | 51.18 | 51.05 | 51.06 | 51.06 | -0.74% | 5,312 |
| Mar 2, 2026 | 51.40 | 51.44 | 51.39 | 51.44 | 51.44 | 0.11% | 15,012 |
| Feb 27, 2026 | 51.28 | 51.38 | 51.28 | 51.38 | 51.38 | -0.27% | 873 |
| Feb 26, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.34% | 72 |
| Feb 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.51% | 368 |
| Feb 24, 2026 | 51.34 | 51.44 | 51.34 | 51.44 | 51.44 | 0.58% | 14,337 |
| Feb 23, 2026 | 51.10 | 51.14 | 51.10 | 51.14 | 51.14 | -0.69% | 5,960 |
| Feb 20, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.46% | 192 |
| Feb 19, 2026 | 51.20 | 51.26 | 51.17 | 51.26 | 51.26 | -0.24% | 11,664 |
| Feb 18, 2026 | 51.52 | 51.52 | 51.38 | 51.38 | 51.38 | 0.41% | 332 |
| Feb 17, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.14% | - |
| Feb 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.06% | - |
| Feb 12, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.92% | 7,866 |
| Feb 11, 2026 | 51.64 | 51.64 | 51.58 | 51.61 | 51.61 | 0.04% | 1,301 |
| Feb 10, 2026 | 51.72 | 51.72 | 51.59 | 51.59 | 51.59 | -0.18% | 2,033 |
| Feb 9, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.26% | - |
| Feb 6, 2026 | 51.39 | 51.55 | 51.39 | 51.55 | 51.54 | 1.29% | 274 |
| Feb 5, 2026 | 50.74 | 51.08 | 50.74 | 50.89 | 50.89 | -0.78% | 1,072 |
| Feb 4, 2026 | 51.37 | 51.39 | 51.29 | 51.29 | 51.29 | -0.29% | 16,354 |