AB Conservative Buffer ETF (BUFC)
NASDAQ: BUFC · Real-Time Price · USD
41.12
-0.16 (-0.39%)
At close: Feb 27, 2026, 4:00 PM EST
41.07
-0.05 (-0.12%)
After-hours: Feb 27, 2026, 4:15 PM EST
BUFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |