AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.62	40.62	40.45	40.45	40.45	-0.61%	16,665
Mar 19, 2026	40.62	40.74	40.62	40.70	40.70	-0.06%	39,201
Mar 18, 2026	40.91	40.92	40.73	40.73	40.73	-0.46%	31,813
Mar 17, 2026	40.99	40.99	40.84	40.92	40.92	0.13%	13,581
Mar 16, 2026	40.81	40.93	40.81	40.86	40.86	0.34%	49,562
Mar 13, 2026	40.77	40.79	40.65	40.72	40.72	-0.12%	37,469
Mar 12, 2026	40.80	40.84	40.75	40.77	40.77	-0.32%	37,968
Mar 11, 2026	40.90	40.95	40.90	40.90	40.90	-	30,676
Mar 10, 2026	40.94	41.04	40.90	40.90	40.90	-0.22%	32,190
Mar 9, 2026	40.73	40.99	40.62	40.99	40.99	0.39%	48,604
Mar 6, 2026	40.83	40.92	40.80	40.83	40.83	-0.49%	15,944
Mar 5, 2026	41.06	41.06	40.88	41.03	41.03	0.02%	22,730
Mar 4, 2026	41.05	41.15	41.02	41.02	41.02	-	45,439
Mar 3, 2026	40.93	41.06	40.73	41.02	41.02	-0.27%	26,556
Mar 2, 2026	40.97	41.17	40.95	41.13	41.13	0.02%	82,849
Feb 27, 2026	41.09	41.12	40.98	41.12	41.12	-0.39%	85,932
Feb 26, 2026	41.11	41.30	41.11	41.28	41.28	-0.77%	40,345
Feb 25, 2026	41.52	41.61	41.52	41.60	41.60	0.48%	70,874
Feb 24, 2026	41.21	41.40	41.21	41.40	41.40	0.46%	94,049
Feb 23, 2026	41.20	41.24	41.16	41.21	41.21	-0.79%	47,418
Feb 20, 2026	41.37	41.55	41.37	41.54	41.54	0.31%	67,189
Feb 19, 2026	41.34	41.41	41.28	41.41	41.41	-	71,807
Feb 18, 2026	41.43	41.45	41.35	41.41	41.41	0.07%	41,451
Feb 17, 2026	41.28	41.44	41.28	41.38	41.38	-0.02%	306,123
Feb 13, 2026	41.41	41.48	41.37	41.39	41.39	-0.02%	43,638
Feb 12, 2026	41.70	41.76	41.40	41.40	41.40	-0.70%	26,720
Feb 11, 2026	41.75	41.75	41.63	41.69	41.69	-0.02%	28,485
Feb 10, 2026	41.75	41.75	41.70	41.70	41.70	-0.05%	9,344
Feb 9, 2026	41.56	41.72	41.56	41.72	41.72	0.26%	19,502
Feb 6, 2026	41.47	41.61	41.46	41.61	41.61	0.63%	60,414
Feb 5, 2026	41.25	41.39	41.25	41.35	41.35	-0.48%	37,756
Feb 4, 2026	41.64	41.64	41.42	41.55	41.55	-	74,937
Feb 3, 2026	41.52	41.55	41.49	41.55	41.55	-0.43%	89,708
Feb 2, 2026	41.68	41.75	41.68	41.73	41.73	0.34%	35,555
Jan 30, 2026	41.69	41.69	41.56	41.59	41.59	-0.31%	103,662
Jan 29, 2026	41.48	41.72	41.48	41.72	41.72	0.04%	21,616
Jan 28, 2026	41.67	41.71	41.67	41.71	41.71	-	46,321
Jan 27, 2026	41.61	41.76	41.61	41.71	41.71	0.08%	79,125
Jan 26, 2026	41.65	41.71	41.58	41.67	41.67	0.36%	160,848
Jan 23, 2026	41.51	41.52	41.51	41.52	41.52	0.12%	66,052
Jan 22, 2026	41.45	41.58	41.45	41.47	41.47	0.07%	46,773
Jan 21, 2026	41.26	41.55	41.26	41.44	41.44	0.41%	16,698
Jan 20, 2026	41.32	41.38	41.27	41.27	41.27	-0.71%	52,790
Jan 16, 2026	41.54	41.62	41.54	41.57	41.57	0.06%	31,635
Jan 15, 2026	41.59	41.59	41.48	41.54	41.54	0.07%	34,387
Jan 14, 2026	41.50	41.68	41.30	41.51	41.51	-0.17%	11,584
Jan 13, 2026	41.58	41.63	41.54	41.58	41.58	-0.12%	31,576
Jan 12, 2026	41.48	41.68	41.48	41.63	41.63	0.19%	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

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.