AB Moderate Buffer ETF (BUFM)
NASDAQ: BUFM · Real-Time Price · USD
35.04
-0.12 (-0.34%)
Feb 3, 2025, 4:00 PM EST - Market closed
BUFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 35.08 | 35.20 | 35.08 | 35.15 | 35.15 | 0.32% | 129,117 |
| Feb 3, 2025 | 34.88 | 35.13 | 34.88 | 35.04 | 35.04 | -0.34% | 1,969 |
| Jan 31, 2025 | 35.23 | 35.24 | 35.16 | 35.16 | 35.16 | -0.21% | 10,856 |
| Jan 30, 2025 | 35.22 | 35.28 | 35.17 | 35.23 | 35.23 | 0.24% | 90,229 |
| Jan 29, 2025 | 35.21 | 35.21 | 35.15 | 35.15 | 35.15 | -0.32% | 7,327 |
| Jan 28, 2025 | 35.13 | 35.27 | 35.13 | 35.26 | 35.26 | 0.23% | 41,579 |
| Jan 27, 2025 | 35.04 | 35.18 | 35.00 | 35.18 | 35.18 | -0.48% | 668,067 |
| Jan 24, 2025 | 35.33 | 35.35 | 35.33 | 35.35 | 35.35 | 0.06% | 24,560 |
| Jan 23, 2025 | 35.33 | 35.34 | 35.33 | 35.33 | 35.33 | 0.23% | 145,461 |
| Jan 22, 2025 | 35.27 | 35.33 | 35.25 | 35.25 | 35.25 | 0.23% | 6,965 |
| Jan 21, 2025 | 35.16 | 35.17 | 35.16 | 35.17 | 35.17 | 0.50% | 11,834 |
| Jan 17, 2025 | 35.06 | 35.06 | 35.00 | 35.00 | 35.00 | 0.53% | 11,047 |
| Jan 16, 2025 | 34.87 | 34.89 | 34.81 | 34.81 | 34.81 | -0.14% | 5,308 |
| Jan 15, 2025 | 34.83 | 34.89 | 34.83 | 34.86 | 34.86 | 0.90% | 23,380 |
| Jan 14, 2025 | 34.64 | 34.64 | 34.53 | 34.55 | 34.55 | - | 14,108 |
| Jan 13, 2025 | 34.38 | 34.55 | 34.38 | 34.55 | 34.55 | 0.23% | 3,011 |
| Jan 10, 2025 | 34.62 | 34.62 | 34.47 | 34.47 | 34.47 | -0.66% | 4,328 |
| Jan 8, 2025 | 34.72 | 34.73 | 34.70 | 34.70 | 34.70 | 0.04% | 5,303 |
| Jan 7, 2025 | 34.75 | 34.75 | 34.69 | 34.69 | 34.69 | -0.50% | 10,250 |
| Jan 6, 2025 | 34.91 | 34.91 | 34.86 | 34.86 | 34.86 | 0.23% | 32,728 |
| Jan 3, 2025 | 34.79 | 34.85 | 34.78 | 34.78 | 34.78 | 0.62% | 37,283 |
| Jan 2, 2025 | 34.64 | 34.64 | 34.57 | 34.57 | 34.57 | -0.08% | 6,275 |
| Dec 31, 2024 | 34.65 | 34.65 | 34.59 | 34.59 | 34.59 | -0.26% | 230 |
| Dec 30, 2024 | 34.79 | 34.79 | 34.68 | 34.68 | 34.68 | -0.45% | 5,768 |
| Dec 27, 2024 | 34.90 | 34.90 | 34.84 | 34.84 | 34.84 | -0.65% | 6,223 |
| Dec 26, 2024 | 35.08 | 35.08 | 35.07 | 35.07 | 35.07 | 0.12% | 2,888 |
| Dec 24, 2024 | 35.02 | 35.03 | 35.02 | 35.03 | 35.03 | 0.49% | 104 |
| Dec 23, 2024 | 34.73 | 34.86 | 34.73 | 34.86 | 34.86 | 0.46% | 200 |
| Dec 20, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.67% | 54,089,985 |
| Dec 19, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.21% | 20 |
| Dec 18, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.47% | 217 |
| Dec 17, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.14% | 217 |
| Dec 16, 2024 | 35.16 | 35.16 | 35.10 | 35.10 | 35.10 | 0.15% | 126 |
| Dec 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.07% | 1 |
| Dec 12, 2024 | 35.11 | 35.11 | 35.03 | 35.03 | 35.03 | -0.30% | 100 |
| Dec 11, 2024 | 35.17 | 35.17 | 35.12 | 35.13 | 35.13 | 0.44% | 380 |