MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFLB — BufferLABS US Equity Dynamic Buffer ETF
Cboe BZXBufferLABS US Equity Dynamic Buffer ETF
$55.70
+0.21(+0.38%)
- O
- 55.83
- H
- 55.83
- L
- 55.70
- V
- 975.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.70
Period Return+11.03%
Period High$55.88
Period Low$48.87
Avg Daily Volume11.0K
Total Trading Days248
BFLB — Historical OHLCV Price & Volume Table
Oct 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.83 | $55.83 | $55.70 | $55.70 | +$0.21 | +0.38% | 975 | $55.73 | $55.70 $55.83 |
| Oct 1, 2026 | $55.42 | $55.54 | $55.40 | $55.49 | $-0.00 | +0.00% | 4,801 | $55.45 | $55.40 $55.54 |
| Sep 30, 2026 | $55.63 | $55.63 | $55.49 | $55.49 | $-0.01 | -0.02% | 1,394 | $55.61 | $55.49 $55.63 |
| Sep 29, 2026 | $55.50 | $55.50 | $55.50 | $55.50 | $-0.02 | -0.04% | 32 | $55.49 | $55.50 $55.50 |
| Sep 28, 2026 | $55.70 | $55.70 | $55.52 | $55.52 | $-0.26 | -0.46% | 2,437 | $55.60 | $55.52 $55.70 |
| Sep 25, 2026 | $55.77 | $55.78 | $55.74 | $55.78 | +$0.17 | +0.31% | 726 | $55.75 | $55.74 $55.78 |
| Sep 24, 2026 | $55.49 | $55.65 | $55.49 | $55.61 | +$0.03 | +0.06% | 10,105 | $55.63 | $55.49 $55.65 |
| Sep 23, 2026 | $55.65 | $55.65 | $55.58 | $55.58 | $-0.28 | -0.50% | 13,744 | $55.65 | $55.58 $55.65 |
| Sep 22, 2026 | $55.78 | $55.86 | $55.78 | $55.85 | +$0.01 | +0.02% | 1,033 | $55.85 | $55.78 $55.86 |
| Sep 21, 2026 | $55.62 | $55.88 | $55.62 | $55.84 | +$0.49 | +0.89% | 1,167 | $55.80 | $55.62 $55.88 |
| Sep 18, 2026 | $55.29 | $55.35 | $55.27 | $55.35 | +$0.01 | +0.02% | 30,829 | $55.28 | $55.27 $55.35 |
| Sep 17, 2026 | $55.34 | $55.34 | $55.34 | $55.34 | +$0.40 | +0.73% | 12 | $55.29 | $55.34 $55.34 |
| Sep 16, 2026 | $55.21 | $55.21 | $54.94 | $54.94 | $-0.13 | -0.24% | 356 | $55.21 | $54.94 $55.21 |
| Sep 15, 2026 | $55.07 | $55.07 | $55.04 | $55.07 | $-0.19 | -0.34% | 827 | $55.06 | $55.04 $55.07 |
| Sep 14, 2026 | $55.31 | $55.31 | $55.25 | $55.25 | $-0.12 | -0.22% | 8,830 | $55.31 | $55.25 $55.31 |
| Sep 11, 2026 | $55.38 | $55.38 | $55.38 | $55.38 | +$0.29 | +0.52% | 56 | $55.44 | $55.38 $55.38 |
| Sep 10, 2026 | $55.12 | $55.12 | $55.09 | $55.09 | $-0.18 | -0.33% | 670 | $55.10 | $55.09 $55.12 |
| Sep 9, 2026 | $55.28 | $55.28 | $55.28 | $55.28 | $-0.14 | -0.25% | 132 | $55.32 | $55.28 $55.28 |
| Sep 8, 2026 | $55.48 | $55.51 | $55.41 | $55.41 | $-0.18 | -0.33% | 20,917 | $55.51 | $55.41 $55.51 |
| Sep 4, 2026 | $55.60 | $55.60 | $55.60 | $55.60 | $-0.09 | -0.17% | 23 | $55.62 | $55.60 $55.60 |
| Sep 3, 2026 | $55.63 | $55.74 | $55.63 | $55.69 | +$0.33 | +0.59% | 8,198 | $55.74 | $55.63 $55.74 |
| Sep 2, 2026 | $55.37 | $55.37 | $55.34 | $55.37 | +$0.18 | +0.32% | 1,697 | $55.34 | $55.34 $55.37 |
| Sep 1, 2026 | $55.40 | $55.40 | $55.19 | $55.19 | $-0.25 | -0.46% | 2,317 | $55.22 | $55.19 $55.40 |
| Aug 31, 2026 | $55.43 | $55.44 | $55.43 | $55.44 | $-0.08 | -0.14% | 339 | $55.37 | $55.43 $55.44 |
| Aug 28, 2026 | $55.52 | $55.52 | $55.52 | $55.52 | $-0.06 | -0.10% | 469 | $55.50 | $55.52 $55.52 |
| Aug 27, 2026 | $55.48 | $55.58 | $55.48 | $55.58 | +$0.20 | +0.37% | 2,542 | $55.53 | $55.48 $55.58 |
| Aug 26, 2026 | $55.40 | $55.42 | $55.37 | $55.37 | +$0.02 | +0.03% | 667 | $55.38 | $55.37 $55.42 |
| Aug 25, 2026 | $55.38 | $55.38 | $55.36 | $55.36 | +$0.09 | +0.17% | 1,913 | $55.38 | $55.36 $55.38 |
| Aug 24, 2026 | $55.27 | $55.27 | $55.26 | $55.26 | $-0.07 | -0.13% | 369 | $55.26 | $55.26 $55.27 |
| Aug 21, 2026 | $55.38 | $55.39 | $55.34 | $55.34 | +$0.14 | +0.25% | 2,150 | $55.38 | $55.34 $55.39 |