U.S. Equity Buffer ETF (BAPR)
CBOE: BAPR
· Real-Time Price · USD
46.58
0.05 (0.10%)
At close: Sep 10, 2025, 2:59 PM
BAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 46.58 | 46.58 | 46.51 | 46.54 | 46.54 | 0.02% | 22,694 |
| Sep 9, 2025 | 46.48 | 46.57 | 46.45 | 46.53 | 46.53 | 0.17% | 2,000 |
| Sep 8, 2025 | 46.52 | 46.52 | 46.45 | 46.45 | 46.45 | 0.04% | 11,527 |
| Sep 5, 2025 | 46.52 | 46.52 | 46.36 | 46.43 | 46.43 | 0.00% | 4,507 |
| Sep 4, 2025 | 46.33 | 46.44 | 46.33 | 46.43 | 46.43 | 0.37% | 11,100 |
| Sep 3, 2025 | 46.27 | 46.30 | 46.19 | 46.26 | 46.26 | 0.06% | 7,547 |
| Sep 2, 2025 | 46.13 | 46.23 | 46.04 | 46.23 | 46.23 | -0.22% | 3,406 |
| Aug 29, 2025 | 46.37 | 46.37 | 46.26 | 46.33 | 46.33 | -0.15% | 12,400 |
| Aug 28, 2025 | 46.35 | 46.41 | 46.32 | 46.40 | 46.40 | 0.17% | 12,100 |
| Aug 27, 2025 | 46.34 | 46.38 | 46.30 | 46.32 | 46.32 | 0.04% | 1,032,106 |
| Aug 26, 2025 | 46.24 | 46.30 | 46.22 | 46.30 | 46.30 | 0.17% | 5,600 |
| Aug 25, 2025 | 46.29 | 46.33 | 46.22 | 46.22 | 46.22 | -0.17% | 7,200 |
| Aug 22, 2025 | 46.05 | 46.38 | 46.05 | 46.30 | 46.30 | 0.72% | 15,627 |
| Aug 21, 2025 | 46.04 | 46.06 | 45.93 | 45.97 | 45.97 | -0.24% | 15,200 |
| Aug 20, 2025 | 46.00 | 46.10 | 45.90 | 46.08 | 46.08 | -0.02% | 32,500 |
| Aug 19, 2025 | 46.16 | 46.22 | 46.06 | 46.09 | 46.09 | -0.19% | 8,900 |
| Aug 18, 2025 | 46.16 | 46.22 | 46.16 | 46.18 | 46.18 | 0.02% | 8,548 |
| Aug 15, 2025 | 46.22 | 46.23 | 46.16 | 46.17 | 46.17 | -0.11% | 8,400 |
| Aug 14, 2025 | 46.22 | 46.22 | 46.14 | 46.22 | 46.22 | -0.06% | 6,200 |
| Aug 13, 2025 | 46.23 | 46.28 | 46.17 | 46.25 | 46.25 | 0.15% | 5,400 |