AB Conservative Buffer ETF (BUFC)
NASDAQ: BUFC · Real-Time Price · USD
40.59
-0.11 (-0.27%)
At close: Oct 7, 2025, 4:00 PM EDT
40.59
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
BUFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.62 | 40.62 | 40.62 | 40.60 | - | -0.25% | 5,532 |
| Oct 6, 2025 | 41.09 | 41.09 | 40.62 | 40.70 | 40.70 | 0.25% | 38,496 |
| Oct 3, 2025 | 40.71 | 40.71 | 40.60 | 40.60 | 40.60 | -0.05% | 10,062 |
| Oct 2, 2025 | 40.67 | 40.67 | 40.62 | 40.62 | 40.62 | -0.07% | 19,074 |
| Oct 1, 2025 | 40.68 | 40.68 | 40.65 | 40.65 | 40.65 | 0.05% | 27,333 |
| Sep 30, 2025 | 40.63 | 40.63 | 40.61 | 40.63 | 40.63 | 0.27% | 21,285 |
| Sep 29, 2025 | 40.57 | 40.61 | 40.51 | 40.52 | 40.52 | -0.05% | 69,264 |
| Sep 26, 2025 | 40.52 | 40.59 | 40.50 | 40.54 | 40.54 | 0.30% | 10,788 |
| Sep 25, 2025 | 40.39 | 40.42 | 40.39 | 40.42 | 40.42 | -0.25% | 34,053 |
| Sep 24, 2025 | 40.48 | 40.53 | 40.44 | 40.52 | 40.52 | -0.02% | 59,313 |
| Sep 23, 2025 | 40.50 | 40.53 | 40.44 | 40.53 | 40.53 | 0.07% | 25,276 |
| Sep 22, 2025 | 40.50 | 40.59 | 40.46 | 40.50 | 40.50 | 0.05% | 26,071 |
| Sep 19, 2025 | 40.44 | 40.50 | 40.44 | 40.48 | 40.48 | 0.02% | 15,048 |
| Sep 18, 2025 | 40.51 | 40.51 | 40.43 | 40.47 | 40.47 | - | 20,388 |
| Sep 17, 2025 | 40.40 | 40.47 | 40.33 | 40.47 | 40.47 | 0.22% | 89,040 |
| Sep 16, 2025 | 40.50 | 40.50 | 40.38 | 40.38 | 40.38 | -0.05% | 17,808 |
| Sep 15, 2025 | 40.46 | 40.50 | 40.36 | 40.40 | 40.40 | -0.06% | 42,859 |
| Sep 12, 2025 | 40.35 | 40.42 | 40.35 | 40.42 | 40.42 | 0.08% | 22,634 |
| Sep 11, 2025 | 40.38 | 40.43 | 40.38 | 40.39 | 40.39 | 0.21% | 11,242 |
| Sep 10, 2025 | 40.38 | 40.41 | 40.26 | 40.31 | 40.31 | 0.16% | 58,077 |
| Sep 9, 2025 | 40.19 | 40.31 | 40.19 | 40.24 | 40.24 | 0.07% | 19,512 |
| Sep 8, 2025 | 40.33 | 40.33 | 40.19 | 40.21 | 40.21 | 0.05% | 22,522 |
| Sep 5, 2025 | 40.22 | 40.24 | 40.12 | 40.19 | 40.19 | -0.09% | 26,763 |
| Sep 4, 2025 | 40.12 | 40.26 | 40.12 | 40.23 | 40.23 | 0.34% | 120,096 |
| Sep 3, 2025 | 40.06 | 40.14 | 40.04 | 40.09 | 40.09 | 0.17% | 676,704 |
| Sep 2, 2025 | 39.99 | 40.08 | 39.99 | 40.02 | 40.02 | -0.37% | 21,298 |
| Aug 29, 2025 | 40.14 | 40.18 | 40.14 | 40.17 | 40.17 | -0.17% | 77,019 |
| Aug 28, 2025 | 40.12 | 40.25 | 40.12 | 40.24 | 40.24 | 0.17% | 24,782 |
| Aug 27, 2025 | 40.07 | 40.21 | 40.07 | 40.17 | 40.17 | 0.20% | 46,787 |
| Aug 26, 2025 | 40.14 | 40.14 | 40.05 | 40.09 | 40.09 | 0.12% | 30,305 |
| Aug 25, 2025 | 40.16 | 40.16 | 40.04 | 40.04 | 40.04 | -0.16% | 58,008 |
| Aug 22, 2025 | 39.95 | 40.19 | 39.95 | 40.11 | 40.11 | 0.56% | 6,062 |
| Aug 21, 2025 | 39.87 | 39.98 | 39.87 | 39.88 | 39.88 | -0.23% | 36,199 |
| Aug 20, 2025 | 40.04 | 40.04 | 39.90 | 39.97 | 39.97 | 0.05% | 37,856 |
| Aug 19, 2025 | 39.99 | 40.04 | 39.93 | 39.95 | 39.95 | -0.22% | 20,046 |
| Aug 18, 2025 | 40.00 | 40.09 | 39.99 | 40.04 | 40.04 | - | 17,713 |
| Aug 15, 2025 | 40.02 | 40.10 | 39.99 | 40.04 | 40.04 | 0.07% | 21,859 |
| Aug 14, 2025 | 40.07 | 40.10 | 39.98 | 40.01 | 40.01 | -0.04% | 203,764 |
| Aug 13, 2025 | 40.11 | 40.11 | 39.99 | 40.03 | 40.03 | 0.17% | 23,849 |
| Aug 12, 2025 | 39.89 | 40.04 | 39.89 | 39.96 | 39.96 | 0.10% | 27,856 |
| Aug 11, 2025 | 39.86 | 39.97 | 39.85 | 39.92 | 39.92 | 0.15% | 39,705 |
| Aug 8, 2025 | 39.94 | 39.96 | 39.71 | 39.86 | 39.86 | -0.08% | 24,425 |
| Aug 7, 2025 | 39.82 | 39.89 | 39.79 | 39.89 | 39.89 | - | 35,106 |
| Aug 6, 2025 | 39.77 | 39.90 | 39.77 | 39.89 | 39.89 | 0.21% | 25,364 |
| Aug 5, 2025 | 39.82 | 39.85 | 39.79 | 39.81 | 39.81 | -0.03% | 24,517 |
| Aug 4, 2025 | 39.85 | 39.85 | 39.82 | 39.82 | 39.82 | 0.37% | 216,318 |
| Aug 1, 2025 | 39.70 | 39.77 | 39.67 | 39.67 | 39.67 | -0.48% | 123,572 |
| Jul 31, 2025 | 39.91 | 39.91 | 39.77 | 39.86 | 39.86 | 0.03% | 128,996 |
| Jul 30, 2025 | 39.77 | 39.85 | 39.75 | 39.85 | 39.85 | 0.23% | 90,536 |
| Jul 29, 2025 | 39.86 | 39.86 | 39.76 | 39.76 | 39.76 | -0.23% | 83,862 |