Skip to main content
BufferLABS US Equity Dynamic Buffer ETF (BFLB)
BATS: BFLB · Real-Time Price · USD
52.80
-0.14 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
52.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BFLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202652.9652.9652.9452.9452.940.03%2,286
Apr 24, 202652.7752.9552.7752.9252.920.52%8,447
Apr 23, 202652.7652.7752.4452.6552.65-0.23%5,600
Apr 22, 202652.6352.7752.6352.7752.770.64%2,910
Apr 21, 202652.5552.5552.4352.4352.43-0.33%3,411
Apr 20, 202652.6452.6452.6052.6152.61-0.16%762
Apr 17, 202652.4752.7652.4752.6952.690.75%6,823
Apr 16, 202652.1852.3052.1852.3052.300.16%948
Apr 15, 202652.1352.2252.1252.2252.220.57%2,659
Apr 14, 202651.9351.9351.8951.9251.920.79%3,576
Apr 13, 202651.1651.5151.1651.5151.510.66%1,238
Apr 10, 202651.2251.2651.1551.1851.18-0.03%10,613
Apr 9, 202651.1651.1951.1651.1951.190.39%424
Apr 8, 202650.9950.9950.9950.9950.991.59%288
Apr 7, 202649.9050.2049.9050.2050.200.04%992
Apr 6, 202650.1250.1850.1150.1850.180.21%1,351
Apr 2, 202649.9950.0749.9950.0750.070.06%1,608
Apr 1, 202650.0550.1350.0450.0450.040.51%2,859
Mar 31, 202649.8049.8049.7949.7949.791.52%422
Mar 30, 202648.8749.0948.8749.0449.04-0.09%13,720
Mar 27, 202649.1349.1349.0949.0949.09-0.98%498
Mar 26, 202649.7449.7449.5749.5749.57-1.07%2,158
Mar 25, 202650.1150.1150.1150.1150.110.39%36
Mar 24, 202650.1050.1049.9149.9149.91-0.45%373
Mar 23, 202650.1550.2450.1150.1450.140.64%3,141
Mar 20, 202649.7149.8249.6249.8249.82-0.74%5,003
Mar 19, 202650.0450.1950.0450.1950.19-0.06%1,991
Mar 18, 202650.3950.3950.1950.2250.22-0.96%20,932
Mar 17, 202650.7150.8050.7150.7150.710.17%115,963
Mar 16, 202650.5850.6950.5850.6250.620.65%292
Mar 13, 202650.5950.5950.3050.3050.29-0.40%1,117
Mar 12, 202650.5650.5650.5050.5050.50-0.91%1,551
Mar 11, 202650.9150.9650.9150.9650.96-0.01%1,531
Mar 10, 202650.9750.9750.9750.9750.97-0.14%2
Mar 9, 202650.6551.0450.6551.0451.040.61%973
Mar 6, 202650.9750.9750.7350.7350.73-0.89%300
Mar 5, 202651.1951.1951.1951.1951.19-0.41%3
Mar 4, 202651.3751.4051.3751.4051.400.67%101
Mar 3, 202651.1451.1851.0551.0651.06-0.74%5,312
Mar 2, 202651.4051.4451.3951.4451.440.11%15,012
Feb 27, 202651.2851.3851.2851.3851.38-0.27%873
Feb 26, 202651.5251.5251.5251.5251.52-0.34%72
Feb 25, 202651.7051.7051.7051.7051.700.51%368
Feb 24, 202651.3451.4451.3451.4451.440.58%14,337
Feb 23, 202651.1051.1451.1051.1451.14-0.69%5,960
Feb 20, 202651.4951.4951.4951.4951.490.46%192
Feb 19, 202651.2051.2651.1751.2651.26-0.24%11,664
Feb 18, 202651.5251.5251.3851.3851.380.41%332
Feb 17, 202651.1751.1751.1751.1751.170.14%-
Feb 13, 202651.1051.1051.1051.1051.10-0.06%-
Feb 12, 202651.1351.1351.1351.1351.13-0.92%7,866
Feb 11, 202651.6451.6451.5851.6151.610.04%1,301
Feb 10, 202651.7251.7251.5951.5951.59-0.18%2,033
Feb 9, 202651.6851.6851.6851.6851.680.26%-
Feb 6, 202651.3951.5551.3951.5551.541.29%274
Feb 5, 202650.7451.0850.7450.8950.89-0.78%1,072
Feb 4, 202651.3751.3951.2951.2951.29-0.29%16,354
Feb 3, 202651.3151.4451.2551.4451.44-0.48%200
Feb 2, 202651.7551.7551.6551.6951.690.35%576
Jan 30, 202651.6251.6251.3451.5151.51-0.12%6,062
Jan 29, 202651.5751.5751.5751.5751.57-0.19%226
Jan 28, 202651.6851.7251.6751.6751.670.01%1,785
Jan 27, 202651.6451.7451.6451.6651.660.21%2,491
Jan 26, 202651.5551.6151.5551.5551.550.28%4,904
Jan 23, 202651.3451.4251.3451.4151.410.05%1,752
Jan 22, 202651.3651.4051.3651.3851.380.32%2,952
Jan 21, 202651.0751.2251.0751.2251.220.72%257
Jan 20, 202650.8750.8750.8550.8550.85-1.26%2,450
Jan 16, 202651.5251.5251.5051.5051.500.04%1,845
Jan 15, 202651.5651.5651.4751.4851.480.16%8,056
Jan 14, 202651.3851.4051.3351.4051.40-0.25%6,877
Jan 13, 202651.4951.5351.4151.5351.53-0.14%11,153
Jan 12, 202651.5651.6751.5651.6051.600.09%3,547
Jan 9, 202651.5251.6451.4751.5551.550.30%21,321
Jan 8, 202651.3651.4051.3051.4051.400.14%447
Jan 7, 202651.4551.4951.3351.3351.33-0.18%430
Jan 6, 202651.3551.4551.3051.4251.420.35%28,905
Jan 5, 202651.3151.3451.2251.2451.240.40%13,772
Jan 2, 202651.0451.0451.0451.0451.040.01%103
Dec 31, 202551.0051.0751.0051.0351.03-0.39%1,149
Dec 30, 202551.2351.2351.2351.2351.23-0.03%-
Dec 29, 202551.2851.2851.2551.2551.25-0.16%218
Dec 26, 202551.3551.3651.3051.3351.330.07%7,553
Dec 24, 202551.1951.3251.1951.2951.290.08%7,493
Dec 23, 202551.2551.2551.2551.2551.250.29%6,203
Dec 22, 202551.1051.1051.1051.1051.100.42%1,944
Dec 19, 202550.8650.8950.8650.8950.890.52%3,473
Dec 18, 202550.7250.7250.6250.6250.620.52%3,580
Dec 17, 202550.6250.6250.3650.3650.36-0.69%2,336
Dec 16, 202550.6650.7150.6050.7150.71-0.10%5,540
Dec 15, 202550.7250.7650.7250.7650.76-0.05%102
Dec 12, 202550.7750.7850.7550.7850.78-0.50%3,668
Dec 11, 202550.9251.1050.9251.0451.040.12%1,693
Dec 10, 202550.7551.0250.7550.9850.980.35%3,751
Dec 9, 202550.8350.8350.7850.8050.800.07%3,206
Dec 8, 202550.7250.7750.7250.7750.77-0.20%2,018
Dec 5, 202550.9250.9250.8650.8750.870.20%7,788
Dec 4, 202550.7250.7750.7250.7750.77-0.02%456
Dec 3, 202550.7850.7850.7850.7850.780.18%1,054
Dec 2, 202550.6850.6950.6850.6950.690.19%1,673