AB Conservative Buffer ETF (BUFC)

NASDAQ: BUFC · Real-Time Price · USD

41.24

+0.09 (0.22%)

At close: Dec 5, 2025, 4:00 PM EST

41.24

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

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
Sep 25, 2025	40.39	40.42	40.39	40.42	40.42	-0.25%	34,053
Sep 24, 2025	40.48	40.53	40.44	40.52	40.52	-0.02%	59,313
Sep 23, 2025	40.50	40.53	40.44	40.53	40.53	0.07%	25,276
Sep 22, 2025	40.50	40.59	40.46	40.50	40.50	0.05%	26,071
Sep 19, 2025	40.44	40.50	40.44	40.48	40.48	0.02%	15,048
Sep 18, 2025	40.51	40.51	40.43	40.47	40.47	-	20,388
Sep 17, 2025	40.40	40.47	40.33	40.47	40.47	0.22%	89,040
Sep 16, 2025	40.50	40.50	40.38	40.38	40.38	-0.05%	17,808
Sep 15, 2025	40.46	40.50	40.36	40.40	40.40	-0.06%	42,859
Sep 12, 2025	40.35	40.42	40.35	40.42	40.42	0.08%	22,634
Sep 11, 2025	40.38	40.43	40.38	40.39	40.39	0.21%	11,242
Sep 10, 2025	40.38	40.41	40.26	40.31	40.31	0.16%	58,077
Sep 9, 2025	40.19	40.31	40.19	40.24	40.24	0.07%	19,512
Sep 8, 2025	40.33	40.33	40.19	40.21	40.21	0.05%	22,522
Sep 5, 2025	40.22	40.24	40.12	40.19	40.19	-0.09%	26,763
Sep 4, 2025	40.12	40.26	40.12	40.23	40.23	0.34%	120,096
Sep 3, 2025	40.06	40.14	40.04	40.09	40.09	0.17%	676,704
Sep 2, 2025	39.99	40.08	39.99	40.02	40.02	-0.37%	21,298
Aug 29, 2025	40.14	40.18	40.14	40.17	40.17	-0.17%	77,019
Aug 28, 2025	40.12	40.25	40.12	40.24	40.24	0.17%	24,782
Aug 27, 2025	40.07	40.21	40.07	40.17	40.17	0.20%	46,787
Aug 26, 2025	40.14	40.14	40.05	40.09	40.09	0.12%	30,305
Aug 25, 2025	40.16	40.16	40.04	40.04	40.04	-0.16%	58,008
Aug 22, 2025	39.95	40.19	39.95	40.11	40.11	0.56%	6,062
Aug 21, 2025	39.87	39.98	39.87	39.88	39.88	-0.23%	36,199
Aug 20, 2025	40.04	40.04	39.90	39.97	39.97	0.05%	37,856
Aug 19, 2025	39.99	40.04	39.93	39.95	39.95	-0.22%	20,046
Aug 18, 2025	40.00	40.09	39.99	40.04	40.04	-	17,713
Aug 15, 2025	40.02	40.10	39.99	40.04	40.04	0.07%	21,859
Aug 14, 2025	40.07	40.10	39.98	40.01	40.01	-0.04%	203,764
Aug 13, 2025	40.11	40.11	39.99	40.03	40.03	0.17%	23,849
Aug 12, 2025	39.89	40.04	39.89	39.96	39.96	0.10%	27,856
Aug 11, 2025	39.86	39.97	39.85	39.92	39.92	0.15%	39,705
Aug 8, 2025	39.94	39.96	39.71	39.86	39.86	-0.08%	24,425
Aug 7, 2025	39.82	39.89	39.79	39.89	39.89	-	35,106
Aug 6, 2025	39.77	39.90	39.77	39.89	39.89	0.21%	25,364
Aug 5, 2025	39.82	39.85	39.79	39.81	39.81	-0.03%	24,517
Aug 4, 2025	39.85	39.85	39.82	39.82	39.82	0.37%	216,318
Aug 1, 2025	39.70	39.77	39.67	39.67	39.67	-0.48%	123,572
Jul 31, 2025	39.91	39.91	39.77	39.86	39.86	0.03%	128,996
Jul 30, 2025	39.77	39.85	39.75	39.85	39.85	0.23%	90,536
Jul 29, 2025	39.86	39.86	39.76	39.76	39.76	-0.23%	83,862
Jul 28, 2025	39.86	39.88	39.76	39.85	39.85	0.23%	226,253
Jul 25, 2025	39.84	39.84	39.76	39.76	39.76	-0.13%	28,941
Jul 24, 2025	39.73	39.84	39.73	39.81	39.81	0.14%	28,860
Jul 23, 2025	39.70	39.78	39.69	39.76	39.76	-0.01%	40,956
Jul 22, 2025	39.78	39.78	39.75	39.76	39.76	0.23%	47,860
Jul 21, 2025	39.68	39.76	39.67	39.67	39.67	-0.08%	32,307
Jul 18, 2025	39.66	39.78	39.50	39.70	39.70	0.05%	14,526
Jul 17, 2025	39.62	39.72	39.61	39.68	39.68	0.20%	5,267