AB Conservative Buffer ETF (BUFC)
NASDAQ: BUFC · Real-Time Price · USD
40.90
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BUFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.8640.9140.8540.9040.900.01%42,098
Oct 27, 202540.9440.9440.8540.9040.900.13%16,899
Oct 24, 202540.7740.8940.7740.8440.840.07%43,738
Oct 23, 202540.7140.8140.7140.8140.810.32%15,098
Oct 22, 202540.7040.7040.6440.6840.68-0.21%43,880
Oct 21, 202540.7240.8140.7140.7740.770.06%15,614
Oct 20, 202540.6340.7940.6340.7440.740.31%94,284
Oct 17, 202540.5040.6240.5040.6240.620.31%6,758
Oct 16, 202540.6040.6040.4940.4940.49-0.27%27,102
Oct 15, 202540.7140.7140.5440.6040.600.15%35,643
Oct 14, 202540.5540.6440.5440.5440.54-0.27%9,135
Oct 13, 202540.5940.6540.5640.6540.650.49%29,383
Oct 10, 202540.6640.7040.4540.4540.45-0.44%15,809
Oct 9, 202540.7640.7640.6340.6340.63-0.12%38,647
Oct 8, 202540.6840.7340.6840.6840.680.22%14,051
Oct 7, 202540.6240.6840.5940.5940.59-0.27%89,091
Oct 6, 202541.0941.0940.6240.7040.700.25%38,496
Oct 3, 202540.7140.7140.6040.6040.60-0.05%10,062
Oct 2, 202540.6740.6740.6240.6240.62-0.07%19,074
Oct 1, 202540.6840.6840.6540.6540.650.05%27,333
Sep 30, 202540.6340.6340.6140.6340.630.27%21,285
Sep 29, 202540.5740.6140.5140.5240.52-0.05%69,264
Sep 26, 202540.5240.5940.5040.5440.540.30%10,788
Sep 25, 202540.3940.4240.3940.4240.42-0.25%34,053
Sep 24, 202540.4840.5340.4440.5240.52-0.02%59,313
Sep 23, 202540.5040.5340.4440.5340.530.07%25,276
Sep 22, 202540.5040.5940.4640.5040.500.05%26,071
Sep 19, 202540.4440.5040.4440.4840.480.02%15,048
Sep 18, 202540.5140.5140.4340.4740.47-20,388
Sep 17, 202540.4040.4740.3340.4740.470.22%89,040
Sep 16, 202540.5040.5040.3840.3840.38-0.05%17,808
Sep 15, 202540.4640.5040.3640.4040.40-0.06%42,859
Sep 12, 202540.3540.4240.3540.4240.420.08%22,634
Sep 11, 202540.3840.4340.3840.3940.390.21%11,242
Sep 10, 202540.3840.4140.2640.3140.310.16%58,077
Sep 9, 202540.1940.3140.1940.2440.240.07%19,512
Sep 8, 202540.3340.3340.1940.2140.210.05%22,522
Sep 5, 202540.2240.2440.1240.1940.19-0.09%26,763
Sep 4, 202540.1240.2640.1240.2340.230.34%120,096
Sep 3, 202540.0640.1440.0440.0940.090.17%676,704
Sep 2, 202539.9940.0839.9940.0240.02-0.37%21,298
Aug 29, 202540.1440.1840.1440.1740.17-0.17%77,019
Aug 28, 202540.1240.2540.1240.2440.240.17%24,782
Aug 27, 202540.0740.2140.0740.1740.170.20%46,787
Aug 26, 202540.1440.1440.0540.0940.090.12%30,305
Aug 25, 202540.1640.1640.0440.0440.04-0.16%58,008
Aug 22, 202539.9540.1939.9540.1140.110.56%6,062
Aug 21, 202539.8739.9839.8739.8839.88-0.23%36,199
Aug 20, 202540.0440.0439.9039.9739.970.05%37,856
Aug 19, 202539.9940.0439.9339.9539.95-0.22%20,046