AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.55	42.55	42.43	42.44	42.44	0.07%	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
Apr 8, 2026	41.09	41.17	41.04	41.13	41.13	0.69%	14,120
Apr 7, 2026	40.73	40.85	40.73	40.85	40.85	0.02%	72,159
Apr 6, 2026	40.67	40.85	40.67	40.84	40.84	0.29%	20,456
Apr 2, 2026	40.63	40.78	40.63	40.72	40.72	-0.07%	89,075
Apr 1, 2026	40.69	40.76	40.66	40.75	40.75	0.29%	82,277
Mar 31, 2026	40.36	40.63	40.36	40.63	40.63	1.03%	87,722
Mar 30, 2026	40.32	40.45	40.15	40.22	40.22	-0.07%	107,200
Mar 27, 2026	40.33	40.36	40.22	40.25	40.25	-0.58%	64,529
Mar 26, 2026	40.67	40.67	40.46	40.48	40.48	-0.49%	84,007
Mar 25, 2026	40.71	40.74	40.62	40.68	40.68	0.25%	32,010
Mar 24, 2026	40.53	40.71	40.53	40.58	40.58	-0.29%	28,304
Mar 23, 2026	40.66	40.75	40.66	40.70	40.70	0.57%	57,033
Mar 20, 2026	40.62	40.62	40.45	40.47	40.47	-0.57%	16,665
Mar 19, 2026	40.62	40.74	40.62	40.70	40.70	-0.06%	39,201

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.