AB Conservative Buffer ETF (BUFC)
NASDAQ: BUFC · Real-Time Price · USD
38.63
+0.19 (0.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BUFC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 38.53 | 38.70 | 38.53 | 38.64 | 38.64 | 0.03% | 58,784 |
Apr 24, 2025 | 38.49 | 38.63 | 38.49 | 38.63 | 38.63 | 0.49% | 33,543 |
Apr 23, 2025 | 38.47 | 38.51 | 37.98 | 38.44 | 38.44 | 0.76% | 35,904 |
Apr 22, 2025 | 38.17 | 38.27 | 38.10 | 38.15 | 38.15 | 0.69% | 12,898 |
Apr 21, 2025 | 38.03 | 38.03 | 37.67 | 37.89 | 37.89 | -0.71% | 63,174 |
Apr 17, 2025 | 38.25 | 38.34 | 38.05 | 38.16 | 38.16 | 0.30% | 45,971 |
Apr 16, 2025 | 38.38 | 38.38 | 37.96 | 38.05 | 38.05 | -0.77% | 102,701 |
Apr 15, 2025 | 38.39 | 38.41 | 38.26 | 38.34 | 38.34 | 0.10% | 146,770 |
Apr 14, 2025 | 38.18 | 38.65 | 38.16 | 38.30 | 38.30 | 0.98% | 38,263 |
Apr 11, 2025 | 37.68 | 38.08 | 37.67 | 37.93 | 37.93 | 0.58% | 87,530 |
Apr 10, 2025 | 37.92 | 37.99 | 37.60 | 37.71 | 37.71 | -1.64% | 66,335 |
Apr 9, 2025 | 36.88 | 38.34 | 36.81 | 38.34 | 38.34 | 4.44% | 44,194 |
Apr 8, 2025 | 37.24 | 37.34 | 36.59 | 36.71 | 36.71 | -1.40% | 102,721 |
Apr 7, 2025 | 36.69 | 41.16 | 35.00 | 37.23 | 37.23 | -0.21% | 89,810 |
Apr 4, 2025 | 37.73 | 37.73 | 36.81 | 37.31 | 37.31 | -2.56% | 147,546 |
Apr 3, 2025 | 38.32 | 38.42 | 38.14 | 38.29 | 38.29 | -1.21% | 50,633 |
Apr 2, 2025 | 38.52 | 38.76 | 38.52 | 38.76 | 38.76 | 0.16% | 53,645 |
Apr 1, 2025 | 38.66 | 38.71 | 38.63 | 38.70 | 38.70 | 0.08% | 47,442 |
Mar 31, 2025 | 38.42 | 38.68 | 38.42 | 38.67 | 38.67 | 0.13% | 20,023 |
Mar 28, 2025 | 38.70 | 38.70 | 38.54 | 38.62 | 38.62 | -0.46% | 46,815 |
Mar 27, 2025 | 38.71 | 38.82 | 38.71 | 38.80 | 38.80 | -0.08% | 47,393 |
Mar 26, 2025 | 38.82 | 38.83 | 38.75 | 38.83 | 38.83 | -0.26% | 40,501 |
Mar 25, 2025 | 38.87 | 38.93 | 38.87 | 38.93 | 38.93 | 0.08% | 26,667 |
Mar 24, 2025 | 38.90 | 38.90 | 38.87 | 38.90 | 38.90 | 0.44% | 35,246 |
Mar 21, 2025 | 38.56 | 38.73 | 38.56 | 38.73 | 38.73 | 0.03% | 59,126 |
Mar 20, 2025 | 38.73 | 38.73 | 38.66 | 38.72 | 38.72 | -0.03% | 77,531 |
Mar 19, 2025 | 38.61 | 38.77 | 38.61 | 38.73 | 38.73 | 0.28% | 47,610 |
Mar 18, 2025 | 38.54 | 38.64 | 38.54 | 38.62 | 38.62 | -0.26% | 35,966 |
Mar 17, 2025 | 38.60 | 38.77 | 38.60 | 38.72 | 38.72 | 0.23% | 83,034 |
Mar 14, 2025 | 38.41 | 38.63 | 38.41 | 38.63 | 38.63 | 0.65% | 81,137 |
Mar 13, 2025 | 38.42 | 38.46 | 38.36 | 38.38 | 38.38 | -0.36% | 107,771 |
Mar 12, 2025 | 38.61 | 38.61 | 38.44 | 38.52 | 38.52 | 0.23% | 91,645 |
Mar 11, 2025 | 38.52 | 38.85 | 38.07 | 38.43 | 38.43 | -0.18% | 107,301 |
Mar 10, 2025 | 38.57 | 38.57 | 38.41 | 38.50 | 38.50 | -0.75% | 72,482 |
Mar 7, 2025 | 38.75 | 38.84 | 38.70 | 38.79 | 38.79 | 0.18% | 77,622 |
Mar 6, 2025 | 38.82 | 38.82 | 38.64 | 38.72 | 38.72 | -0.54% | 101,798 |
Mar 5, 2025 | 38.84 | 38.96 | 38.67 | 38.93 | 38.93 | 0.36% | 189,961 |
Mar 4, 2025 | 38.76 | 38.93 | 38.48 | 38.79 | 38.79 | -0.36% | 174,920 |
Mar 3, 2025 | 38.68 | 39.22 | 38.68 | 38.93 | 38.93 | -0.33% | 560,137 |
Feb 28, 2025 | 38.97 | 39.08 | 38.97 | 39.06 | 39.06 | 0.03% | 63,571 |
Feb 27, 2025 | 39.18 | 39.19 | 38.98 | 39.05 | 39.05 | -0.51% | 34,556 |
Feb 26, 2025 | 39.28 | 39.34 | 39.21 | 39.25 | 39.25 | -0.08% | 80,419 |
Feb 25, 2025 | 39.23 | 39.31 | 39.23 | 39.28 | 39.28 | -0.20% | 269,236 |
Feb 24, 2025 | 39.60 | 39.60 | 39.34 | 39.36 | 39.36 | -0.38% | 65,784 |
Feb 21, 2025 | 39.83 | 39.83 | 39.50 | 39.51 | 39.51 | -0.88% | 42,764 |
Feb 20, 2025 | 39.90 | 39.93 | 39.79 | 39.86 | 39.86 | -0.42% | 122,644 |
Feb 19, 2025 | 39.83 | 40.04 | 39.83 | 40.03 | 40.03 | 0.15% | 57,873 |
Feb 18, 2025 | 40.10 | 40.10 | 39.80 | 39.97 | 39.97 | 0.18% | 32,249 |
Feb 14, 2025 | 39.94 | 39.94 | 39.84 | 39.90 | 39.90 | 0.03% | 35,776 |
Feb 13, 2025 | 39.86 | 39.89 | 39.85 | 39.89 | 39.89 | 0.55% | 116,557 |