AB International Buffer ETF Intl Buffer ETF (BUFI)
NASDAQ: BUFI · Real-Time Price · USD
37.73
+0.16 (0.44%)
At close: Jun 27, 2025, 4:00 PM
37.75
+0.03 (0.07%)
After-hours: Jun 27, 2025, 4:15 PM EDT
BUFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 37.76 | 37.76 | 37.73 | 37.73 | 37.73 | 0.44% | 3,169 |
| Jun 26, 2025 | 37.63 | 37.63 | 37.56 | 37.56 | 37.56 | 0.55% | 3,559 |
| Jun 25, 2025 | 37.41 | 37.41 | 37.36 | 37.36 | 37.36 | -0.29% | 21,757 |
| Jun 24, 2025 | 37.53 | 37.53 | 37.47 | 37.47 | 37.47 | 0.63% | 291 |
| Jun 23, 2025 | 37.26 | 37.26 | 37.23 | 37.23 | 37.23 | 0.34% | 2,616 |
| Jun 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.38% | 6,219 |
| Jun 18, 2025 | 37.36 | 37.36 | 37.25 | 37.25 | 37.25 | 0.15% | 6,219 |
| Jun 17, 2025 | 37.25 | 37.27 | 37.19 | 37.19 | 37.19 | -0.65% | 829 |
| Jun 16, 2025 | 37.40 | 37.44 | 37.40 | 37.44 | 37.44 | 0.22% | 1,600 |
| Jun 13, 2025 | 37.44 | 37.44 | 37.35 | 37.35 | 37.35 | -0.63% | 9,316 |
| Jun 12, 2025 | 37.60 | 37.65 | 37.59 | 37.59 | 37.59 | 0.35% | 14,219 |
| Jun 11, 2025 | 37.62 | 37.62 | 37.46 | 37.46 | 37.46 | -0.19% | 449 |
| Jun 10, 2025 | 37.52 | 37.53 | 37.52 | 37.53 | 37.53 | 0.19% | 13,119 |
| Jun 9, 2025 | 37.50 | 37.56 | 37.46 | 37.46 | 37.46 | -0.11% | 101,111 |
| Jun 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.33% | 2,656 |
| Jun 5, 2025 | 37.47 | 37.47 | 37.38 | 37.38 | 37.38 | -0.17% | 1,611 |
| Jun 4, 2025 | 37.48 | 37.48 | 37.44 | 37.44 | 37.44 | 0.38% | 4,590 |
| Jun 3, 2025 | 37.36 | 37.38 | 37.22 | 37.30 | 37.30 | -0.32% | 120,913 |
| Jun 2, 2025 | 37.45 | 37.45 | 37.37 | 37.42 | 37.42 | 0.44% | 5,454 |
| May 30, 2025 | 37.22 | 37.29 | 37.22 | 37.25 | 37.25 | 0.16% | 8,087 |
| May 29, 2025 | 37.26 | 37.26 | 37.20 | 37.20 | 37.20 | 0.18% | 7,773 |
| May 28, 2025 | 37.21 | 37.21 | 37.13 | 37.13 | 37.13 | -0.51% | 4,383 |
| May 27, 2025 | 37.40 | 37.40 | 37.32 | 37.32 | 37.32 | 0.48% | 1,804 |
| May 23, 2025 | 37.00 | 37.23 | 37.00 | 37.14 | 37.14 | -0.21% | 7,656 |
| May 22, 2025 | 37.01 | 37.22 | 36.99 | 37.22 | 37.22 | 0.45% | 6,426 |
| May 21, 2025 | 37.16 | 37.16 | 37.06 | 37.06 | 37.06 | -0.59% | 13,557 |
| May 20, 2025 | 37.31 | 37.31 | 37.28 | 37.28 | 37.28 | 0.22% | 4,296 |
| May 19, 2025 | 37.04 | 37.24 | 37.04 | 37.20 | 37.20 | 0.43% | 4,807 |
| May 16, 2025 | 37.09 | 37.09 | 37.04 | 37.04 | 37.04 | 0.18% | 54,483 |
| May 15, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.54% | - |
| May 14, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.30% | 7 |
| May 13, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.18% | 7 |
| May 12, 2025 | 36.83 | 36.85 | 36.82 | 36.82 | 36.82 | 0.27% | 5,762 |
| May 9, 2025 | 36.79 | 36.79 | 36.72 | 36.72 | 36.72 | 0.19% | 496 |
| May 8, 2025 | 36.74 | 36.74 | 36.65 | 36.65 | 36.65 | -0.17% | 22,480 |
| May 7, 2025 | 36.80 | 36.80 | 36.71 | 36.71 | 36.71 | -0.14% | 5,629 |
| May 6, 2025 | 36.84 | 36.84 | 36.76 | 36.76 | 36.76 | - | 4,781 |
| May 5, 2025 | 36.87 | 36.87 | 36.76 | 36.76 | 36.76 | 0.05% | 13,719 |
| May 2, 2025 | 36.78 | 36.78 | 36.74 | 36.74 | 36.74 | 0.95% | 18,080 |
| May 1, 2025 | 36.45 | 36.51 | 36.40 | 36.40 | 36.40 | -0.14% | 3,714 |
| Apr 30, 2025 | 36.50 | 36.50 | 36.45 | 36.45 | 36.45 | -0.04% | 33,762 |
| Apr 29, 2025 | 36.45 | 36.53 | 36.45 | 36.46 | 36.46 | 0.11% | 7,478 |
| Apr 28, 2025 | 36.43 | 36.43 | 36.42 | 36.42 | 36.42 | 0.36% | 4,094 |
| Apr 25, 2025 | 36.36 | 36.36 | 36.29 | 36.29 | 36.29 | 0.25% | 5,536 |
| Apr 24, 2025 | 36.25 | 36.25 | 36.20 | 36.20 | 36.20 | 0.53% | 2,652 |
| Apr 23, 2025 | 36.03 | 36.03 | 36.01 | 36.01 | 36.01 | 0.31% | 20,705 |
| Apr 22, 2025 | 35.88 | 36.01 | 35.88 | 35.90 | 35.90 | 0.87% | 12,764 |
| Apr 21, 2025 | 35.66 | 35.66 | 35.34 | 35.59 | 35.59 | -0.22% | 11,918 |
| Apr 17, 2025 | 35.77 | 35.79 | 35.67 | 35.67 | 35.67 | 0.76% | 2,971 |
| Apr 16, 2025 | 35.46 | 35.46 | 35.40 | 35.40 | 35.40 | -1.08% | 2,889 |