AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	41.48	41.68	41.48	41.67	-	0.29%	37,493
Jan 9, 2026	41.58	41.66	41.55	41.55	41.55	0.27%	44,288
Jan 8, 2026	41.43	41.52	41.43	41.44	41.44	-0.10%	12,355
Jan 7, 2026	41.52	41.58	41.45	41.48	41.48	-0.10%	34,925
Jan 6, 2026	41.39	41.52	41.39	41.52	41.52	0.22%	73,458
Jan 5, 2026	41.50	41.50	41.39	41.43	41.43	0.12%	30,350
Jan 2, 2026	41.35	41.41	41.28	41.38	41.38	0.13%	42,695
Dec 31, 2025	41.48	41.48	41.33	41.33	41.33	-0.23%	8,119
Dec 30, 2025	41.37	41.48	41.37	41.42	41.42	-0.07%	17,419
Dec 29, 2025	41.48	41.48	41.35	41.45	41.45	0.07%	139,746
Dec 26, 2025	41.43	41.49	41.42	41.42	41.42	-0.05%	201,252
Dec 24, 2025	41.47	41.49	41.36	41.44	41.44	0.22%	17,454
Dec 23, 2025	41.39	41.43	41.30	41.35	41.35	0.05%	9,583
Dec 22, 2025	41.25	41.38	41.25	41.33	41.33	0.24%	19,026
Dec 19, 2025	41.24	41.27	41.17	41.23	41.23	0.30%	18,372
Dec 18, 2025	41.08	41.15	41.02	41.11	41.11	0.39%	84,716
Dec 17, 2025	41.23	41.23	40.95	40.95	40.95	-0.36%	26,240
Dec 16, 2025	41.23	41.23	41.09	41.10	41.10	-0.24%	29,143
Dec 15, 2025	41.20	41.20	41.12	41.20	41.20	0.06%	23,504
Dec 12, 2025	41.13	41.20	41.13	41.18	41.18	-0.42%	28,604
Dec 11, 2025	41.27	41.35	41.14	41.35	41.35	0.18%	25,370
Dec 10, 2025	40.74	41.35	40.74	41.28	41.28	0.28%	21,346
Dec 9, 2025	41.17	41.17	41.10	41.16	41.16	0.03%	14,676
Dec 8, 2025	41.26	41.26	41.10	41.15	41.15	-0.23%	15,439
Dec 5, 2025	41.25	41.25	41.16	41.24	41.24	0.22%	26,123
Dec 4, 2025	41.13	41.16	41.08	41.15	41.15	-	19,822
Dec 3, 2025	41.08	41.21	41.08	41.15	41.15	0.07%	23,020
Dec 2, 2025	41.13	41.15	41.06	41.12	41.12	0.07%	54,221
Dec 1, 2025	41.07	41.09	41.07	41.09	41.09	0.07%	52,813
Nov 28, 2025	41.09	41.09	41.00	41.06	41.06	0.07%	21,472
Nov 26, 2025	41.01	41.07	40.92	41.03	41.03	0.37%	54,568
Nov 25, 2025	40.77	40.93	40.77	40.88	40.88	0.32%	74,172
Nov 24, 2025	40.70	40.76	40.70	40.75	40.75	0.32%	198,790
Nov 21, 2025	40.40	40.67	40.40	40.62	40.62	0.64%	28,126
Nov 20, 2025	40.89	40.89	40.36	40.36	40.36	-0.71%	21,911
Nov 19, 2025	40.51	40.65	40.51	40.65	40.65	0.16%	77,014
Nov 18, 2025	40.70	40.70	40.53	40.59	40.59	-0.28%	49,502
Nov 17, 2025	40.82	40.82	40.24	40.70	40.70	-0.34%	79,547
Nov 14, 2025	40.70	40.85	40.59	40.84	40.84	0.25%	35,456
Nov 13, 2025	40.98	41.00	40.73	40.74	40.74	-0.71%	17,836
Nov 12, 2025	40.96	41.06	40.96	41.03	41.03	-	16,609
Nov 11, 2025	40.93	41.03	40.93	41.03	41.03	0.12%	137,609
Nov 10, 2025	40.90	41.02	40.90	40.98	40.98	0.44%	20,751
Nov 7, 2025	40.85	40.87	40.73	40.80	40.80	-0.12%	31,936
Nov 6, 2025	40.96	40.96	40.76	40.85	40.85	-0.10%	16,212
Nov 5, 2025	40.78	40.95	40.78	40.89	40.89	-0.05%	16,856
Nov 4, 2025	40.83	40.91	40.83	40.91	40.91	-	21,827
Nov 3, 2025	40.84	40.96	40.84	40.91	40.91	0.05%	27,203
Oct 31, 2025	40.85	40.91	40.85	40.89	40.89	0.07%	24,208
Oct 30, 2025	40.84	40.92	40.84	40.86	40.86	-0.06%	26,055

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.