U.S. Equity Buffer ETF (BSEP)
CBOE: BSEP
· Real-Time Price · USD
47.59
0.09 (0.19%)
At close: Sep 10, 2025, 2:59 PM
BSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.72 | 47.72 | 47.53 | 47.59 | 47.59 | 0.19% | 37,384 |
| Sep 9, 2025 | 47.48 | 47.54 | 47.35 | 47.50 | 47.50 | 0.11% | 35,934 |
| Sep 8, 2025 | 47.48 | 47.51 | 47.35 | 47.45 | 47.45 | 0.21% | 33,300 |
| Sep 5, 2025 | 47.56 | 47.58 | 47.16 | 47.35 | 47.35 | -0.23% | 100,000 |
| Sep 4, 2025 | 47.23 | 47.46 | 47.13 | 47.46 | 47.46 | 0.72% | 67,300 |
| Sep 3, 2025 | 47.08 | 47.14 | 46.96 | 47.12 | 47.12 | 0.21% | 68,868 |
| Sep 2, 2025 | 46.87 | 47.02 | 46.72 | 47.02 | 47.02 | -0.21% | 123,400 |
| Aug 29, 2025 | 47.32 | 47.32 | 47.03 | 47.12 | 47.12 | -0.40% | 331,703 |
| Aug 28, 2025 | 47.18 | 47.33 | 47.18 | 47.31 | 47.31 | 0.32% | 12,900 |
| Aug 27, 2025 | 47.08 | 47.18 | 47.08 | 47.16 | 47.16 | 0.15% | 7,919 |
| Aug 26, 2025 | 46.89 | 47.09 | 46.89 | 47.09 | 47.09 | 0.36% | 6,819 |
| Aug 25, 2025 | 46.89 | 47.05 | 46.89 | 46.92 | 46.92 | -0.17% | 7,036 |
| Aug 22, 2025 | 46.73 | 47.02 | 46.73 | 47.00 | 47.00 | 1.25% | 5,931 |
| Aug 21, 2025 | 46.55 | 46.55 | 46.40 | 46.42 | 46.42 | -0.36% | 15,244 |
| Aug 20, 2025 | 46.72 | 46.72 | 46.41 | 46.59 | 46.59 | -0.06% | 15,038 |
| Aug 19, 2025 | 46.84 | 46.84 | 46.61 | 46.62 | 46.62 | -0.41% | 1,906 |
| Aug 18, 2025 | 46.79 | 46.84 | 46.76 | 46.81 | 46.81 | 0.02% | 3,401 |
| Aug 15, 2025 | 46.81 | 46.86 | 46.75 | 46.80 | 46.80 | -0.09% | 2,100 |
| Aug 14, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 46.84 | 0.09% | 300 |
| Aug 13, 2025 | 46.76 | 46.83 | 46.76 | 46.80 | 46.80 | 0.21% | 900 |