Dark

BFLB
BufferLABS US Equity Dynamic Buffer ETF
stock BATS ETF

At Close

Jul 29, 2026 1:24:11 PM EDT

54.29USD0.000%(+54.29)435

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	54.6000	54.7799	54.6000	54.7799	+0.487%	435	0.000%
2026-07-30	54.4900	54.5145	54.4800	54.5145	+0.863%	6,383	+0.487%
2026-07-29	54.2900	54.3600	54.0480	54.0480	-0.828%	4,664	+1.354%
2026-07-28	54.5000	54.5500	54.4992	54.4992	+0.182%	1,079	+0.515%
2026-07-27	54.5300	54.5300	54.3900	54.4000	+0.079%	1,431	+0.698%
2026-07-24	54.4400	54.4400	54.2700	54.3568	+0.060%	21,556	+0.778%
2026-07-23	54.2800	54.3244	54.2800	54.3244	-0.628%	3,716	+0.838%
2026-07-22	54.7100	54.7100	54.6675	54.6675	-0.023%	2,375	+0.206%
2026-07-21	54.5900	54.6800	54.5900	54.6800	+0.431%	8,124	+0.183%
2026-07-20	54.5300	54.6000	54.4456	54.4456	-0.083%	854	+0.614%
2026-07-17	54.5900	54.5900	54.4500	54.4909	-0.392%	2,186	+0.530%
2026-07-16	54.8500	54.8500	54.6400	54.7054	-0.205%	13,072	+0.136%
2026-07-15	54.8900	54.8900	54.7650	54.8180	+0.166%	1,280	-0.070%
2026-07-14	54.7274	54.7274	54.7274	54.7274	+0.205%	80	+0.096%
2026-07-13	54.6154	54.6154	54.6154	54.6154	-0.308%	159	+0.301%
2026-07-10	54.7100	54.7844	54.7100	54.7844	+0.255%	250	-0.008%
2026-07-09	54.6200	54.6800	54.6200	54.6450	+0.316%	1,529	+0.247%
2026-07-08	54.3099	54.5000	54.3099	54.4730	-0.067%	2,054	+0.563%
2026-07-07	54.4800	54.5093	54.4800	54.5093	-0.166%	218	+0.496%
2026-07-06	54.6100	54.6300	54.6001	54.6001	+0.419%	3,210	+0.329%
2026-07-02	54.5500	54.5500	54.3724	54.3724	-0.008%	115	+0.749%
2026-07-01	54.4300	54.4500	54.3770	54.3770	-0.134%	684	+0.741%
2026-06-30	54.3100	54.4600	54.3100	54.4500	+0.481%	10,984	+0.606%
2026-06-29	54.1500	54.2200	54.1500	54.1896	+0.687%	1,894	+1.089%
2026-06-26	53.9300	53.9300	53.8200	53.8200	-0.056%	4,802	+1.784%
2026-06-25	53.9700	54.0100	53.8500	53.8500	-0.084%	9,627	+1.727%
2026-06-24	54.0800	54.1000	53.8953	53.8953	-0.102%	371	+1.641%
2026-06-23	54.0000	54.0000	53.9400	53.9505	-0.598%	2,768	+1.537%
2026-06-22	54.3900	54.3900	54.2750	54.2750	-0.076%	1,802	+0.930%
2026-06-18	54.2900	54.3500	54.2800	54.3163	+0.489%	8,789	+0.854%
2026-06-17	54.3900	54.3900	54.0500	54.0521	-0.521%	14,704	+1.346%
2026-06-16	54.4000	54.4300	54.3350	54.3350	-0.165%	6,302	+0.819%
2026-06-15	54.3600	54.4249	54.3600	54.4249	+0.758%	529	+0.652%
2026-06-12	53.9200	54.0157	53.9200	54.0157	+0.288%	3,440	+1.415%
2026-06-11	53.5200	53.9000	53.4300	53.8606	+0.755%	3,621	+1.707%
2026-06-10	53.7900	53.8100	53.4300	53.4571	-0.517%	2,721	+2.475%
2026-06-09	53.8108	53.8108	53.4400	53.7350	-0.345%	2,994	+1.945%
2026-06-08	53.9800	54.0300	53.9000	53.9208	+0.225%	2,648	+1.593%
2026-06-05	54.2100	54.2100	53.8000	53.8000	-1.048%	1,414	+1.821%
2026-06-04	54.3000	54.4299	54.3000	54.3700	+0.018%	2,121	+0.754%
2026-06-03	54.2900	54.3600	54.2900	54.3600	-0.083%	3,711	+0.772%
2026-06-02	54.4189	54.4300	54.3900	54.4050	+0.064%	2,655	+0.689%
2026-06-01	54.3200	54.3800	54.3200	54.3700	+0.009%	468	+0.754%
2026-05-29	54.3500	54.4000	54.3100	54.3650	+0.175%	13,599	+0.763%
2026-05-28	54.2350	54.2800	54.2350	54.2700	+0.259%	2,090	+0.940%
2026-05-27	53.9900	54.1600	53.9900	54.1300	+0.037%	2,105	+1.201%
2026-05-26	54.1500	54.1600	54.0500	54.1100	+0.258%	5,089	+1.238%
2026-05-22	53.9900	54.0000	53.9708	53.9708	+0.117%	5,400	+1.499%
2026-05-21	53.9079	53.9079	53.9079	53.9079	+0.162%	47	+1.618%
2026-05-20	53.8500	53.8500	53.8206	53.8206	+0.452%	486	+1.782%
2026-05-19	53.5600	53.6700	53.5517	53.5784	-0.282%	7,532	+2.243%
2026-05-18	53.7300	53.7300	53.7300	53.7300	+0.063%	258	+1.954%
2026-05-15	53.7800	53.7800	53.6961	53.6961	-0.508%	2,095	+2.018%
2026-05-14	53.8100	53.9900	53.8100	53.9700	+0.465%	7,471	+1.501%
2026-05-13	53.6500	53.7700	53.6500	53.7200	+0.094%	4,498	+1.973%
2026-05-12	53.6695	53.6695	53.6695	53.6695	-0.057%	74	+2.069%
2026-05-11	53.6650	53.7000	53.6650	53.7000	+0.103%	5,880	+2.011%
2026-05-08	53.6450	53.6450	53.6450	53.6450	+0.354%	0	+2.116%
2026-05-07	53.5800	53.5800	53.4560	53.4560	-0.203%	1,078	+2.477%
2026-05-06	53.4500	53.5645	53.4500	53.5645	+0.628%	2,627	+2.269%
2026-05-05	53.2600	53.2600	53.1800	53.2300	+0.394%	2,108	+2.912%
2026-05-04	52.9900	53.0210	52.9900	53.0210	-0.268%	600	+3.317%
2026-05-01	53.2600	53.2600	53.1635	53.1635	+0.129%	19,719	+3.040%
2026-04-30	52.7600	53.0950	52.7400	53.0950	+0.673%	854	+3.173%
2026-04-29	52.7050	52.7700	52.6900	52.7400	-0.104%	116,602	+3.868%
2026-04-28	52.8400	52.8499	52.7500	52.7950	-0.264%	13,303	+3.760%
2026-04-27	52.9600	52.9600	52.9350	52.9350	+0.028%	2,286	+3.485%
2026-04-24	52.7700	52.9500	52.7700	52.9200	+0.516%	8,447	+3.515%
2026-04-23	52.7600	52.7700	52.4400	52.6483	-0.233%	5,600	+4.049%
2026-04-22	52.6300	52.7711	52.6300	52.7711	+0.644%	2,910	+3.807%
2026-04-21	52.5500	52.5500	52.4332	52.4332	-0.332%	3,411	+4.476%
2026-04-20	52.6400	52.6400	52.6000	52.6076	-0.156%	762	+4.129%
2026-04-17	52.4700	52.7600	52.4700	52.6900	+0.746%	6,823	+3.966%
2026-04-16	52.1800	52.3000	52.1800	52.3000	+0.163%	948	+4.742%
2026-04-15	52.1300	52.2150	52.1199	52.2150	+0.568%	2,659	+4.912%
2026-04-14	51.9250	51.9300	51.8900	51.9200	+0.789%	3,576	+5.508%
2026-04-13	51.1600	51.5135	51.1600	51.5135	+0.661%	1,238	+6.341%
2026-04-10	51.2200	51.2600	51.1500	51.1750	-0.031%	10,613	+7.044%
2026-04-09	51.1612	51.1907	51.1612	51.1907	+0.389%	424	+7.011%
2026-04-08	50.9923	50.9923	50.9923	50.9923	+1.588%	288	+7.428%
2026-04-07	49.9000	50.1952	49.9000	50.1952	+0.040%	992	+9.134%
2026-04-06	50.1200	50.1752	50.1100	50.1752	+0.210%	1,351	+9.177%
2026-04-02	49.9900	50.0700	49.9900	50.0700	+0.065%	1,608	+9.407%
2026-04-01	50.0450	50.1250	50.0376	50.0376	+0.507%	2,859	+9.477%
2026-03-31	49.8000	49.8000	49.7851	49.7851	+1.519%	422	+10.033%
2026-03-30	48.8700	49.0900	48.8700	49.0400	-0.093%	13,720	+11.705%
2026-03-27	49.1300	49.1300	49.0857	49.0857	-0.981%	498	+11.601%
2026-03-26	49.7400	49.7400	49.5718	49.5718	-1.073%	2,158	+10.506%
2026-03-25	50.1095	50.1095	50.1095	50.1095	+0.394%	36	+9.320%
2026-03-24	50.1000	50.1000	49.9130	49.9130	-0.453%	373	+9.751%
2026-03-23	50.1500	50.2400	50.1100	50.1400	+0.642%	3,141	+9.254%
2026-03-20	49.7050	49.8200	49.6200	49.8200	-0.739%	5,003	+9.956%
2026-03-19	50.0400	50.1908	50.0400	50.1908	-0.058%	1,991	+9.143%
2026-03-18	50.3900	50.3900	50.1900	50.2200	-0.959%	20,932	+9.080%
2026-03-17	50.7100	50.8000	50.7065	50.7065	+0.166%	115,963	+8.033%
2026-03-16	50.5800	50.6920	50.5800	50.6224	+0.652%	292	+8.213%
2026-03-13	50.5900	50.5900	50.2947	50.2947	-0.398%	1,117	+8.918%
2026-03-12	50.5600	50.5600	50.4959	50.4959	-0.911%	1,551	+8.484%
2026-03-11	50.9100	50.9599	50.9100	50.9599	-0.015%	1,531	+7.496%
2026-03-10	50.9673	50.9673	50.9673	50.9673	-0.145%	2	+7.480%
2026-03-09	50.6500	51.0411	50.6500	51.0411	+0.613%	973	+7.325%
2026-03-06	50.9650	50.9700	50.7300	50.7300	-0.893%	300	+7.983%
2026-03-05	51.1872	51.1872	51.1872	51.1872	-0.414%	3	+7.019%
2026-03-04	51.3700	51.3998	51.3700	51.3998	+0.665%	101	+6.576%
2026-03-03	51.1400	51.1800	51.0500	51.0600	-0.736%	5,312	+7.285%
2026-03-02	51.4000	51.4387	51.3900	51.4387	+0.107%	15,012	+6.495%
2026-02-27	51.2800	51.3835	51.2800	51.3835	-0.266%	873	+6.610%
2026-02-26	51.5206	51.5206	51.5206	51.5206	-0.344%	73	+6.326%
2026-02-25	51.6983	51.6983	51.6983	51.6983	+0.511%	368	+5.961%
2026-02-24	51.3400	51.4354	51.3400	51.4354	+0.582%	14,337	+6.502%
2026-02-23	51.1000	51.1379	51.1000	51.1379	-0.689%	5,960	+7.122%
2026-02-20	51.4926	51.4926	51.4926	51.4926	+0.463%	192	+6.384%
2026-02-19	51.2000	51.2555	51.1700	51.2555	-0.244%	11,664	+6.876%
2026-02-18	51.5200	51.5200	51.3807	51.3807	+0.407%	332	+6.616%
2026-02-17	51.1723	51.1723	51.1723	51.1723	+0.139%	0	+7.050%
2026-02-13	51.1014	51.1014	51.1014	51.1014	-0.056%	0	+7.198%
2026-02-12	51.1300	51.1300	51.1300	51.1300	-0.923%	7,866	+7.138%
2026-02-11	51.6400	51.6400	51.5800	51.6062	+0.040%	1,301	+6.150%
2026-02-10	51.7200	51.7200	51.5856	51.5856	-0.185%	2,033	+6.192%
2026-02-09	51.6813	51.6813	51.6813	51.6813	+0.265%	0	+5.996%
2026-02-06	51.3900	51.5446	51.3900	51.5446	+1.285%	274	+6.277%
2026-02-05	50.7400	51.0800	50.7400	50.8906	-0.779%	1,072	+7.642%
2026-02-04	51.3650	51.3900	51.2903	51.2903	-0.289%	16,354	+6.804%
2026-02-03	51.3100	51.4388	51.2500	51.4388	-0.481%	200	+6.495%
2026-02-02	51.7500	51.7500	51.6500	51.6873	+0.351%	576	+5.983%
2026-01-30	51.6200	51.6200	51.3400	51.5067	-0.123%	6,062	+6.355%
2026-01-29	51.5700	51.5700	51.5700	51.5700	-0.185%	226	+6.224%
2026-01-28	51.6800	51.7200	51.6658	51.6658	+0.009%	1,785	+6.027%
2026-01-27	51.6400	51.7400	51.6400	51.6613	+0.211%	2,491	+6.037%
2026-01-26	51.5500	51.6100	51.5500	51.5524	+0.281%	4,904	+6.261%
2026-01-23	51.3400	51.4200	51.3400	51.4078	+0.047%	1,752	+6.560%
2026-01-22	51.3600	51.4000	51.3600	51.3838	+0.320%	2,952	+6.609%
2026-01-21	51.0700	51.2199	51.0700	51.2199	+0.724%	257	+6.950%
2026-01-20	50.8700	50.8700	50.8518	50.8518	-1.257%	2,450	+7.725%
2026-01-16	51.5200	51.5200	51.4991	51.4991	+0.036%	1,845	+6.371%
2026-01-15	51.5600	51.5600	51.4700	51.4804	+0.162%	8,056	+6.409%
2026-01-14	51.3800	51.3971	51.3300	51.3971	-0.250%	6,877	+6.582%
2026-01-13	51.4900	51.5257	51.4100	51.5257	-0.136%	11,153	+6.316%
2026-01-12	51.5600	51.6700	51.5600	51.5958	+0.084%	3,547	+6.171%
2026-01-09	51.5200	51.6400	51.4730	51.5523	+0.296%	21,321	+6.261%
2026-01-08	51.3600	51.4000	51.3000	51.4000	+0.140%	447	+6.576%
2026-01-07	51.4500	51.4900	51.3281	51.3281	-0.175%	430	+6.725%
2026-01-06	51.3500	51.4500	51.3000	51.4180	+0.349%	28,905	+6.538%
2026-01-05	51.3100	51.3400	51.2200	51.2393	+0.396%	13,772	+6.910%
2026-01-02	51.0373	51.0373	51.0373	51.0373	+0.013%	103	+7.333%
2025-12-31	51.0000	51.0700	51.0000	51.0306	-0.392%	1,149	+7.347%
2025-12-30	51.2315	51.2315	51.2315	51.2315	-0.032%	0	+6.926%
2025-12-29	51.2800	51.2800	51.2478	51.2478	-0.156%	218	+6.892%
2025-12-26	51.3500	51.3600	51.3000	51.3280	+0.072%	7,553	+6.725%
2025-12-24	51.1900	51.3200	51.1900	51.2913	+0.081%	7,493	+6.802%
2025-12-23	51.2500	51.2500	51.2500	51.2500	+0.287%	6,203	+6.888%
2025-12-22	51.1000	51.1034	51.1000	51.1034	+0.426%	1,944	+7.194%
2025-12-19	50.8600	50.8867	50.8600	50.8867	+0.522%	3,473	+7.651%
2025-12-18	50.7200	50.7200	50.6225	50.6225	+0.521%	3,580	+8.213%
2025-12-17	50.6200	50.6200	50.3600	50.3600	-0.693%	2,336	+8.777%
2025-12-16	50.6562	50.7112	50.6002	50.7112	-0.097%	5,540	+8.023%
2025-12-15	50.7200	50.7604	50.7200	50.7604	-0.047%	102	+7.919%
2025-12-12	50.7736	50.7844	50.7500	50.7844	-0.500%	3,668	+7.868%
2025-12-11	50.9200	51.0999	50.9200	51.0396	+0.116%	1,693	+7.328%
2025-12-10	50.7500	51.0200	50.7500	50.9807	+0.350%	3,751	+7.452%
2025-12-09	50.8300	50.8300	50.7800	50.8030	+0.069%	3,206	+7.828%
2025-12-08	50.7200	50.7682	50.7200	50.7682	-0.204%	2,018	+7.902%
2025-12-05	50.9200	50.9200	50.8600	50.8722	+0.206%	7,788	+7.681%
2025-12-04	50.7200	50.7676	50.7200	50.7676	-0.022%	456	+7.903%
2025-12-03	50.7800	50.7800	50.7789	50.7789	+0.184%	1,054	+7.879%
2025-12-02	50.6800	50.6856	50.6800	50.6856	+0.189%	1,673	+8.078%
2025-12-01	50.5900	50.5900	50.5900	50.5900	-0.197%	220	+8.282%
2025-11-28	50.6900	50.6900	50.6900	50.6900	+0.241%	100	+8.068%
2025-11-26	50.3400	50.6900	50.3400	50.5679	+0.423%	1,559	+8.329%
2025-11-25	50.0800	50.4000	50.0800	50.3550	+0.508%	1,440	+8.787%
2025-11-24	49.9700	50.1300	49.9700	50.1004	+1.050%	11,555	+9.340%
2025-11-21	49.5800	49.5800	49.5800	49.5800	+0.548%	1,283	+10.488%
2025-11-20	49.5100	49.5100	49.3000	49.3096	-0.885%	3,763	+11.094%
2025-11-19	49.7700	49.7700	49.7499	49.7499	+0.170%	739	+10.111%
2025-11-18	49.7000	49.7100	49.6656	49.6656	-0.388%	1,113	+10.297%
2025-11-17	49.7500	49.8590	49.7500	49.8590	-0.538%	146,712	+9.870%
2025-11-14	50.1285	50.1285	50.1285	50.1285	+0.066%	0	+9.279%
2025-11-13	50.2500	50.2500	50.0952	50.0952	-0.939%	1,637	+9.352%
2025-11-12	50.5300	50.5800	50.5300	50.5700	-0.005%	1,527	+8.325%
2025-11-11	50.4500	50.5725	50.4500	50.5725	+0.074%	1,659	+8.320%
2025-11-10	50.4900	50.5351	50.4900	50.5351	+0.908%	5,446	+8.400%
2025-11-06	50.1100	50.1100	50.0803	50.0803	-0.602%	148	+9.384%
2025-11-05	50.5486	50.5486	50.3835	50.3835	+0.295%	995	+8.726%
2025-11-04	50.2140	50.3200	50.2140	50.2354	-0.595%	1,825	+9.046%
2025-11-03	50.5100	50.5500	50.5100	50.5361	+0.038%	3,469	+8.398%
2025-10-31	50.5170	50.5170	50.5170	50.5170	+0.132%	0	+8.439%
2025-10-30	50.4300	50.4502	50.4300	50.4502	-0.426%	11,117	+8.582%
2025-10-29	50.6800	50.6800	50.6000	50.6658	-0.112%	601	+8.120%
2025-10-28	50.7700	50.7800	50.6704	50.7226	+0.038%	3,760	+7.999%
2025-10-27	50.7290	50.7290	50.6640	50.7034	+0.567%	755	+8.040%
2025-10-24	50.4174	50.4174	50.4174	50.4174	+0.466%	158	+8.653%
2025-10-23	50.2300	50.2300	50.1834	50.1834	+0.280%	3,611	+9.159%
2025-10-22	50.0600	50.0600	49.8800	50.0434	-0.280%	365	+9.465%
2025-10-21	50.1300	50.1900	50.1300	50.1841	+0.002%	900	+9.158%
2025-10-20	50.1000	50.1900	50.1000	50.1829	+0.658%	1,881	+9.160%
2025-10-17	49.6300	49.8549	49.6200	49.8549	+0.461%	521	+9.879%
2025-10-16	49.8600	50.0050	49.5399	49.6263	-0.437%	6,057	+10.385%
2025-10-15	50.1100	50.1100	49.8440	49.8440	+0.206%	5,270	+9.903%
2025-10-14	49.5100	49.9000	49.5100	49.7416	-0.119%	5,471	+10.129%
2025-10-13	49.7790	49.8007	49.7790	49.8007	+0.832%	10,575	+9.998%
2025-10-10	49.3900	49.3900	49.3900	49.3900	-1.409%	1,041,615	+10.913%
2025-10-09	50.1000	50.1000	50.0500	50.0960	-0.137%	807	+9.350%
2025-10-08	50.1200	50.1800	50.0400	50.1645	0.000%	14,640	+9.201%

.dark-mode .PMT5tt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMT5tt{ color: #333333; background-color: white; border: 2px solid #333333; }BFLBBufferLABS US Equity Dynamic Buffer ETFstock BATS ETF

BFLB
BufferLABS US Equity Dynamic Buffer ETF
stock BATS ETF