AB Conservative Buffer ETF (BUFC)

BUFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.25	41.25	41.16	41.24	41.24	0.22%	26,123
Dec 4, 2025	41.13	41.16	41.08	41.15	41.15	-	19,822
Dec 3, 2025	41.08	41.21	41.08	41.15	41.15	0.07%	23,020
Dec 2, 2025	41.13	41.15	41.06	41.12	41.12	0.07%	54,221
Dec 1, 2025	41.07	41.09	41.07	41.09	41.09	0.07%	52,813
Nov 28, 2025	41.09	41.09	41.00	41.06	41.06	0.07%	21,472
Nov 26, 2025	41.01	41.07	40.92	41.03	41.03	0.37%	54,568
Nov 25, 2025	40.77	40.93	40.77	40.88	40.88	0.32%	74,172
Nov 24, 2025	40.70	40.76	40.70	40.75	40.75	0.32%	198,790
Nov 21, 2025	40.40	40.67	40.40	40.62	40.62	0.64%	28,126
Nov 20, 2025	40.89	40.89	40.36	40.36	40.36	-0.71%	21,911
Nov 19, 2025	40.51	40.65	40.51	40.65	40.65	0.16%	77,014
Nov 18, 2025	40.70	40.70	40.53	40.59	40.59	-0.28%	49,502
Nov 17, 2025	40.82	40.82	40.24	40.70	40.70	-0.34%	79,547
Nov 14, 2025	40.70	40.85	40.59	40.84	40.84	0.25%	35,456
Nov 13, 2025	40.98	41.00	40.73	40.74	40.74	-0.71%	17,836
Nov 12, 2025	40.96	41.06	40.96	41.03	41.03	-	16,609
Nov 11, 2025	40.93	41.03	40.93	41.03	41.03	0.12%	137,609
Nov 10, 2025	40.90	41.02	40.90	40.98	40.98	0.44%	20,751
Nov 7, 2025	40.85	40.87	40.73	40.80	40.80	-0.12%	31,936
Nov 6, 2025	40.96	40.96	40.76	40.85	40.85	-0.10%	16,212
Nov 5, 2025	40.78	40.95	40.78	40.89	40.89	-0.05%	16,856
Nov 4, 2025	40.83	40.91	40.83	40.91	40.91	-	21,827
Nov 3, 2025	40.84	40.96	40.84	40.91	40.91	0.05%	27,203
Oct 31, 2025	40.85	40.91	40.85	40.89	40.89	0.07%	24,208
Oct 30, 2025	40.84	40.92	40.84	40.86	40.86	-0.06%	26,055
Oct 29, 2025	40.97	41.04	40.84	40.89	40.89	-0.04%	23,419
Oct 28, 2025	40.86	40.91	40.85	40.90	40.90	0.01%	42,098
Oct 27, 2025	40.94	40.94	40.85	40.90	40.90	0.13%	16,899
Oct 24, 2025	40.77	40.89	40.77	40.84	40.84	0.07%	43,738
Oct 23, 2025	40.71	40.81	40.71	40.81	40.81	0.32%	15,098
Oct 22, 2025	40.70	40.70	40.64	40.68	40.68	-0.21%	43,880
Oct 21, 2025	40.72	40.81	40.71	40.77	40.77	0.06%	15,614
Oct 20, 2025	40.63	40.79	40.63	40.74	40.74	0.31%	94,284
Oct 17, 2025	40.50	40.62	40.50	40.62	40.62	0.31%	6,758
Oct 16, 2025	40.60	40.60	40.49	40.49	40.49	-0.27%	27,102
Oct 15, 2025	40.71	40.71	40.54	40.60	40.60	0.15%	35,643
Oct 14, 2025	40.55	40.64	40.54	40.54	40.54	-0.27%	9,135
Oct 13, 2025	40.59	40.65	40.56	40.65	40.65	0.49%	29,383
Oct 10, 2025	40.66	40.70	40.45	40.45	40.45	-0.44%	15,809
Oct 9, 2025	40.76	40.76	40.63	40.63	40.63	-0.12%	38,647
Oct 8, 2025	40.68	40.73	40.68	40.68	40.68	0.22%	14,051
Oct 7, 2025	40.62	40.68	40.59	40.59	40.59	-0.27%	89,091
Oct 6, 2025	41.09	41.09	40.62	40.70	40.70	0.25%	38,496
Oct 3, 2025	40.71	40.71	40.60	40.60	40.60	-0.05%	10,062
Oct 2, 2025	40.67	40.67	40.62	40.62	40.62	-0.07%	19,074
Oct 1, 2025	40.68	40.68	40.65	40.65	40.65	0.05%	27,333
Sep 30, 2025	40.63	40.63	40.61	40.63	40.63	0.27%	21,285
Sep 29, 2025	40.57	40.61	40.51	40.52	40.52	-0.05%	69,264
Sep 26, 2025	40.52	40.59	40.50	40.54	40.54	0.30%	10,788

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.