BufferLABS US Equity Dynamic Buffer ETF (BFLB)
BATS: BFLB · Real-Time Price · USD
55.35
-0.20 (-0.36%)
At close: Aug 18, 2026, 4:00 PM EDT
55.35
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
BFLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 55.26 | 55.43 | 55.26 | 55.37 | 55.37 | -0.33% | 1,203 |
| Aug 17, 2026 | 55.60 | 55.60 | 55.55 | 55.55 | 55.55 | -0.21% | 4,489 |
| Aug 14, 2026 | 55.77 | 55.77 | 55.67 | 55.67 | 55.67 | -0.04% | 2,066 |
| Aug 13, 2026 | 55.71 | 55.71 | 55.67 | 55.69 | 55.69 | 0.32% | 1,985 |
| Aug 12, 2026 | 55.51 | 55.54 | 55.51 | 55.52 | 55.52 | 0.20% | 688 |
| Aug 11, 2026 | 55.51 | 55.51 | 55.38 | 55.41 | 55.41 | -0.14% | 33,311 |
| Aug 10, 2026 | 55.54 | 55.55 | 55.49 | 55.49 | 55.49 | -0.01% | 764 |
| Aug 7, 2026 | 55.43 | 55.52 | 55.43 | 55.49 | 55.49 | 0.25% | 4,510 |
| Aug 6, 2026 | 55.32 | 55.35 | 55.31 | 55.35 | 55.35 | -0.11% | 163,743 |
| Aug 5, 2026 | 55.42 | 55.46 | 55.37 | 55.41 | 55.41 | 0.08% | 167,222 |
| Aug 4, 2026 | 55.29 | 55.40 | 55.29 | 55.37 | 55.37 | 0.54% | 31,992 |
| Aug 3, 2026 | 55.10 | 55.11 | 55.07 | 55.07 | 55.07 | 0.53% | 2,139 |
| Jul 31, 2026 | 54.60 | 54.78 | 54.60 | 54.78 | 54.78 | 0.49% | 435 |
| Jul 30, 2026 | 54.49 | 54.52 | 54.48 | 54.52 | 54.51 | 0.86% | 6,383 |
| Jul 29, 2026 | 54.29 | 54.36 | 54.05 | 54.05 | 54.05 | -0.83% | 4,664 |
| Jul 28, 2026 | 54.50 | 54.55 | 54.50 | 54.50 | 54.50 | 0.18% | 1,079 |
| Jul 27, 2026 | 54.53 | 54.53 | 54.39 | 54.40 | 54.40 | 0.08% | 1,431 |
| Jul 24, 2026 | 54.44 | 54.44 | 54.27 | 54.36 | 54.36 | 0.06% | 21,556 |
| Jul 23, 2026 | 54.28 | 54.32 | 54.28 | 54.32 | 54.32 | -0.63% | 3,716 |
| Jul 22, 2026 | 54.71 | 54.71 | 54.67 | 54.67 | 54.67 | -0.02% | 2,375 |
| Jul 21, 2026 | 54.59 | 54.68 | 54.59 | 54.68 | 54.68 | 0.43% | 8,124 |
| Jul 20, 2026 | 54.53 | 54.60 | 54.45 | 54.45 | 54.45 | -0.08% | 854 |
| Jul 17, 2026 | 54.59 | 54.59 | 54.45 | 54.49 | 54.49 | -0.39% | 2,186 |
| Jul 16, 2026 | 54.85 | 54.85 | 54.64 | 54.71 | 54.71 | -0.21% | 13,072 |
| Jul 15, 2026 | 54.89 | 54.89 | 54.77 | 54.82 | 54.82 | 0.17% | 1,280 |
| Jul 14, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.21% | 80 |
| Jul 13, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.31% | 159 |
| Jul 10, 2026 | 54.71 | 54.78 | 54.71 | 54.78 | 54.78 | 0.26% | 250 |
| Jul 9, 2026 | 54.62 | 54.68 | 54.62 | 54.65 | 54.65 | 0.32% | 1,529 |
| Jul 8, 2026 | 54.31 | 54.50 | 54.31 | 54.47 | 54.47 | -0.07% | 2,054 |
| Jul 7, 2026 | 54.48 | 54.51 | 54.48 | 54.51 | 54.51 | -0.17% | 218 |
| Jul 6, 2026 | 54.61 | 54.63 | 54.60 | 54.60 | 54.60 | 0.42% | 3,210 |
| Jul 2, 2026 | 54.55 | 54.55 | 54.37 | 54.37 | 54.37 | -0.01% | 115 |
| Jul 1, 2026 | 54.43 | 54.45 | 54.38 | 54.38 | 54.38 | -0.13% | 684 |
| Jun 30, 2026 | 54.31 | 54.46 | 54.31 | 54.45 | 54.45 | 0.48% | 10,984 |
| Jun 29, 2026 | 54.15 | 54.22 | 54.15 | 54.19 | 54.19 | 0.69% | 1,894 |
| Jun 26, 2026 | 53.93 | 53.93 | 53.82 | 53.82 | 53.82 | -0.06% | 4,802 |
| Jun 25, 2026 | 53.97 | 54.01 | 53.85 | 53.85 | 53.85 | -0.08% | 9,627 |
| Jun 24, 2026 | 54.08 | 54.10 | 53.90 | 53.90 | 53.90 | -0.10% | 371 |
| Jun 23, 2026 | 54.00 | 54.00 | 53.94 | 53.95 | 53.95 | -0.60% | 2,768 |
| Jun 22, 2026 | 54.39 | 54.39 | 54.28 | 54.28 | 54.28 | -0.08% | 1,802 |
| Jun 18, 2026 | 54.29 | 54.35 | 54.28 | 54.32 | 54.32 | 0.49% | 8,789 |
| 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 |