BufferLABS US Equity Dynamic Buffer ETF (BFLB)

BFLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.29	54.33	54.29	54.31	54.31	0.47%	351
Jun 17, 2026	54.39	54.39	54.05	54.05	54.05	-0.52%	14,704
Jun 16, 2026	54.40	54.43	54.34	54.34	54.34	-0.17%	6,302
Jun 15, 2026	54.36	54.43	54.36	54.43	54.42	0.76%	529
Jun 12, 2026	53.92	54.02	53.92	54.02	54.02	0.29%	3,440
Jun 11, 2026	53.52	53.90	53.43	53.86	53.86	0.75%	3,621
Jun 10, 2026	53.79	53.81	53.43	53.46	53.46	-0.52%	2,721
Jun 9, 2026	53.81	53.81	53.44	53.74	53.74	-0.34%	2,994
Jun 8, 2026	53.98	54.03	53.90	53.92	53.92	0.22%	2,648
Jun 5, 2026	54.21	54.21	53.80	53.80	53.80	-1.05%	1,414
Jun 4, 2026	54.30	54.43	54.30	54.37	54.37	0.02%	2,121
Jun 3, 2026	54.29	54.36	54.29	54.36	54.36	-0.08%	3,711
Jun 2, 2026	54.42	54.43	54.39	54.41	54.41	0.06%	2,655
Jun 1, 2026	54.32	54.38	54.32	54.37	54.37	0.01%	468
May 29, 2026	54.35	54.40	54.31	54.37	54.37	0.18%	13,599
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.