U.S. Equity Buffer ETF (BDEC)
CBOE: BDEC
· Real-Time Price · USD
47.08
0.11 (0.23%)
At close: Sep 10, 2025, 2:59 PM
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.83 | 47.01 | 46.83 | 46.97 | 46.98 | 0.30% | 27,001 |
| Sep 8, 2025 | 46.82 | 46.94 | 46.81 | 46.83 | 46.83 | 0.02% | 4,748 |
| Sep 5, 2025 | 46.74 | 46.82 | 46.66 | 46.82 | 46.82 | -0.11% | 4,043 |
| Sep 4, 2025 | 46.62 | 46.87 | 46.62 | 46.87 | 46.87 | 0.71% | 44,240 |
| Sep 3, 2025 | 46.47 | 46.54 | 46.38 | 46.54 | 46.54 | 0.37% | 8,019 |
| Sep 2, 2025 | 46.09 | 46.37 | 46.04 | 46.37 | 46.37 | -0.49% | 5,517 |
| Aug 29, 2025 | 46.73 | 46.73 | 46.51 | 46.60 | 46.60 | -0.47% | 271,134 |
| Aug 28, 2025 | 46.68 | 46.83 | 46.68 | 46.82 | 46.82 | 0.15% | 25,347 |
| Aug 27, 2025 | 46.60 | 46.75 | 46.60 | 46.75 | 46.75 | 0.26% | 5,213 |
| Aug 26, 2025 | 46.45 | 46.63 | 46.45 | 46.63 | 46.63 | 0.39% | 6,433 |
| Aug 25, 2025 | 46.52 | 46.60 | 46.45 | 46.45 | 46.45 | -0.39% | 6,300 |
| Aug 22, 2025 | 46.22 | 46.73 | 46.22 | 46.63 | 46.63 | 1.22% | 15,300 |
| Aug 21, 2025 | 46.13 | 46.15 | 46.03 | 46.07 | 46.07 | -0.37% | 80,417 |
| Aug 20, 2025 | 46.21 | 46.24 | 45.94 | 46.24 | 46.24 | -0.15% | 7,032 |
| Aug 19, 2025 | 46.37 | 46.50 | 46.26 | 46.31 | 46.31 | -0.49% | 4,641 |
| Aug 18, 2025 | 46.50 | 46.54 | 46.48 | 46.54 | 46.54 | 0.02% | 1,021 |
| Aug 15, 2025 | 46.52 | 46.56 | 46.50 | 46.53 | 46.53 | -0.09% | 19,400 |
| Aug 14, 2025 | 46.53 | 46.58 | 46.50 | 46.57 | 46.57 | -0.06% | 554,831 |
| Aug 13, 2025 | 46.58 | 46.60 | 46.47 | 46.60 | 46.60 | 0.32% | 6,624 |
| Aug 12, 2025 | 46.15 | 46.49 | 46.15 | 46.45 | 46.45 | 0.82% | 10,500 |