AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.42	42.54	42.42	42.54	42.54	0.41%	39,170
Jun 17, 2026	42.48	42.52	42.37	42.37	42.37	-0.46%	24,809
Jun 16, 2026	42.52	42.57	42.52	42.56	42.56	-0.07%	35,579
Jun 15, 2026	42.48	42.59	42.48	42.59	42.59	0.52%	20,980
Jun 12, 2026	42.28	42.41	42.26	42.37	42.37	0.33%	16,806
Jun 11, 2026	42.08	42.37	42.04	42.23	42.23	0.31%	28,891
Jun 10, 2026	42.15	42.16	42.10	42.10	42.10	-0.45%	48,499
Jun 9, 2026	42.36	42.36	42.23	42.29	42.29	-0.05%	195,819
Jun 8, 2026	42.32	42.33	42.31	42.31	42.31	0.21%	4,875
Jun 5, 2026	42.41	42.49	42.20	42.22	42.22	-0.80%	18,177
Jun 4, 2026	42.45	42.58	42.45	42.56	42.56	0.14%	19,397
Jun 3, 2026	42.47	42.55	42.46	42.50	42.50	0.02%	164,856
Jun 2, 2026	42.48	42.55	42.48	42.49	42.49	-0.14%	44,406
Jun 1, 2026	42.55	42.55	42.46	42.55	42.55	0.14%	27,035
May 29, 2026	42.55	42.55	42.43	42.49	42.49	0.19%	35,976
May 28, 2026	42.44	42.44	42.37	42.41	42.41	-	101,182
May 27, 2026	42.31	42.41	42.31	42.41	42.41	0.24%	55,094
May 26, 2026	42.32	42.38	42.29	42.31	42.31	-0.47%	212,577
May 22, 2026	42.36	42.51	42.27	42.51	42.51	0.50%	15,927
May 21, 2026	42.22	42.30	42.22	42.30	42.30	0.31%	63,020
May 20, 2026	42.08	42.27	42.08	42.17	42.17	-	79,100
May 19, 2026	42.10	42.17	42.10	42.17	42.17	0.12%	22,826
May 18, 2026	42.14	42.14	42.05	42.12	42.12	-0.14%	68,901
May 15, 2026	42.21	42.21	42.17	42.18	42.18	-0.14%	11,535
May 14, 2026	42.24	42.28	42.24	42.24	42.24	0.19%	5,234
May 13, 2026	42.07	42.23	42.07	42.16	42.16	0.07%	35,069
May 12, 2026	42.14	42.17	42.03	42.13	42.13	0.12%	31,811
May 11, 2026	42.14	42.16	42.08	42.08	42.08	-0.14%	38,558
May 8, 2026	42.16	42.16	42.06	42.14	42.14	0.22%	18,929
May 7, 2026	42.06	42.13	41.94	42.05	42.05	-0.05%	36,904
May 6, 2026	42.04	42.08	41.97	42.07	42.07	0.36%	7,258
May 5, 2026	42.04	42.05	41.92	41.92	41.92	0.19%	31,584
May 4, 2026	41.96	41.96	41.84	41.84	41.84	-0.26%	18,330
May 1, 2026	41.94	41.97	41.89	41.95	41.95	0.05%	13,842
Apr 30, 2026	41.84	41.93	41.81	41.93	41.93	0.22%	41,823
Apr 29, 2026	41.83	41.84	41.79	41.84	41.84	-0.05%	34,267
Apr 28, 2026	41.83	41.86	41.71	41.86	41.86	-0.05%	54,366
Apr 27, 2026	41.76	41.88	41.76	41.88	41.88	0.12%	25,314
Apr 24, 2026	41.72	41.83	41.72	41.83	41.83	0.19%	32,595
Apr 23, 2026	41.60	41.76	41.60	41.75	41.75	0.14%	28,894
Apr 22, 2026	41.68	41.77	41.68	41.69	41.69	0.02%	26,416
Apr 21, 2026	41.67	41.78	41.62	41.68	41.68	-0.14%	12,239
Apr 20, 2026	41.65	41.74	41.65	41.74	41.74	-0.05%	32,873
Apr 17, 2026	41.69	41.76	41.65	41.76	41.76	0.22%	31,435
Apr 16, 2026	41.56	41.67	41.53	41.67	41.67	0.14%	12,208
Apr 15, 2026	41.47	41.63	41.47	41.61	41.61	0.19%	58,232
Apr 14, 2026	41.46	41.53	41.38	41.53	41.53	0.44%	29,757
Apr 13, 2026	41.14	41.35	41.14	41.35	41.35	0.24%	61,434
Apr 10, 2026	41.22	41.29	41.18	41.25	41.25	0.17%	8,399
Apr 9, 2026	41.08	41.25	41.05	41.18	41.18	0.12%	9,951

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.