AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	40.91	40.92	40.73	40.73	40.73	-0.46%	31,816
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

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.