U.S. Equity Buffer ETF (BFEB)
CBOE: BFEB
· Real-Time Price · USD
46.50
0.03 (0.06%)
At close: Sep 10, 2025, 2:25 PM
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.33 | 46.47 | 46.33 | 46.47 | 46.51 | 0.19% | 14,914 |
| Sep 8, 2025 | 46.38 | 46.43 | 46.31 | 46.38 | 46.38 | 0.26% | 15,713 |
| Sep 5, 2025 | 46.27 | 46.32 | 46.17 | 46.26 | 46.26 | -0.19% | 25,900 |
| Sep 4, 2025 | 46.19 | 46.37 | 46.19 | 46.35 | 46.35 | 0.54% | 4,612 |
| Sep 3, 2025 | 46.05 | 46.11 | 45.97 | 46.10 | 46.10 | 0.41% | 13,108 |
| Sep 2, 2025 | 45.84 | 45.92 | 45.71 | 45.91 | 45.91 | -0.50% | 6,925 |
| Aug 29, 2025 | 46.23 | 46.23 | 46.11 | 46.14 | 46.14 | -0.47% | 3,300 |
| Aug 28, 2025 | 46.22 | 46.37 | 46.22 | 46.36 | 46.36 | 0.19% | 3,304 |
| Aug 27, 2025 | 46.11 | 46.27 | 46.11 | 46.27 | 46.27 | 0.24% | 4,229 |
| Aug 26, 2025 | 45.99 | 46.16 | 45.99 | 46.16 | 46.16 | 0.33% | 223,600 |
| Aug 25, 2025 | 46.10 | 46.23 | 46.01 | 46.01 | 46.01 | -0.30% | 7,900 |
| Aug 22, 2025 | 45.83 | 46.19 | 45.83 | 46.15 | 46.15 | 1.10% | 6,300 |
| Aug 21, 2025 | 45.75 | 45.77 | 45.63 | 45.65 | 45.65 | -0.37% | 5,400 |
| Aug 20, 2025 | 45.60 | 45.84 | 45.57 | 45.82 | 45.82 | -0.07% | 27,218 |
| Aug 19, 2025 | 46.00 | 46.06 | 45.79 | 45.85 | 45.85 | -0.48% | 4,800 |
| Aug 18, 2025 | 46.07 | 46.07 | 45.98 | 46.07 | 46.07 | 0.07% | 8,024 |
| Aug 15, 2025 | 46.02 | 46.07 | 45.98 | 46.04 | 46.04 | -0.20% | 1,637 |
| Aug 14, 2025 | 46.05 | 46.18 | 46.02 | 46.13 | 46.13 | 0.15% | 6,438 |
| Aug 13, 2025 | 46.03 | 46.10 | 45.97 | 46.06 | 46.06 | 0.13% | 9,300 |
| Aug 12, 2025 | 45.97 | 46.13 | 45.94 | 46.00 | 46.00 | 0.77% | 3,626 |