AB Conservative Buffer ETF (BUFC) NASDAQ

38.82

-0.01(-0.03%)

Updated at May 06 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	38.89	38.9	38.9	38.94	38.89	73,784
May 01, 2025	38.71	38.78	38.78	38.95	38.71	24,100
April 30, 2025	38.16	38.76	38.76	38.76	38.16	81,700
April 29, 2025	38.71	38.76	38.76	38.77	38.61	80,000
April 28, 2025	38.64	38.7	38.7	38.7	38.58	134,232
April 25, 2025	38.53	38.64	38.64	38.7	38.53	78,035
April 24, 2025	38.49	38.63	38.63	38.63	38.49	33,500
April 23, 2025	38.47	38.44	38.44	38.51	37.98	35,900
April 22, 2025	38.17	38.15	38.15	38.27	38.1	12,900
April 21, 2025	38.03	37.89	37.89	38.03	37.67	63,200
April 17, 2025	38.25	38.16	38.16	38.34	38.05	46,000
April 16, 2025	38.38	38.04	38.04	38.38	37.96	102,701
April 15, 2025	38.39	38.34	38.34	38.41	38.26	146,800
April 14, 2025	38.18	38.3	38.3	38.65	38.16	38,300
April 11, 2025	37.68	37.93	37.93	38.08	37.67	87,530
April 10, 2025	37.92	37.71	37.71	37.99	37.6	66,335
April 09, 2025	36.88	38.34	38.34	38.34	36.81	44,200
April 08, 2025	37.24	36.71	36.71	37.34	36.59	102,700
April 07, 2025	36.69	37.23	37.23	41.16	35	89,800
April 04, 2025	37.73	37.31	37.31	37.73	36.81	147,500
April 03, 2025	38.32	38.29	38.29	38.42	38.14	50,600
April 02, 2025	38.52	38.76	38.76	38.76	38.52	53,645
April 01, 2025	38.66	38.7	38.7	38.71	38.63	47,400
March 31, 2025	38.42	38.67	38.67	38.68	38.42	20,000
March 28, 2025	38.7	38.62	38.62	38.7	38.54	46,815
March 27, 2025	38.71	38.8	38.8	38.82	38.71	47,400
March 26, 2025	38.82	38.83	38.83	38.83	38.75	40,500
March 25, 2025	38.87	38.93	38.93	38.93	38.87	26,700
March 24, 2025	38.9	38.9	38.9	38.9	38.87	35,200
March 21, 2025	38.56	38.73	38.73	38.73	38.56	59,100
March 20, 2025	38.73	38.72	38.72	38.73	38.65	77,500
March 19, 2025	38.61	38.73	38.73	38.77	38.61	47,600
March 18, 2025	38.54	38.62	38.62	38.64	38.54	36,000
March 17, 2025	38.6	38.72	38.72	38.77	38.6	83,000
March 14, 2025	38.41	38.63	38.63	38.63	38.41	81,100
March 13, 2025	38.42	38.38	38.38	38.46	38.36	107,800
March 12, 2025	38.61	38.52	38.52	38.61	38.44	91,600
March 11, 2025	38.52	38.43	38.43	38.85	38.07	107,300
March 10, 2025	38.57	38.5	38.5	38.57	38.41	72,500
March 07, 2025	38.74	38.79	38.79	38.84	38.7	77,600
March 06, 2025	38.82	38.72	38.72	38.82	38.64	101,800
March 05, 2025	38.84	38.93	38.93	38.96	38.67	190,000
March 04, 2025	38.76	38.79	38.79	38.93	38.48	174,900
March 03, 2025	38.68	38.93	38.93	39.22	38.68	560,137
February 28, 2025	38.97	39.06	39.06	39.08	38.97	63,600
February 27, 2025	39.18	39.05	39.05	39.19	38.98	34,600
February 26, 2025	39.28	39.25	39.25	39.34	39.21	80,400
February 25, 2025	39.23	39.28	39.28	39.31	39.23	269,236
February 24, 2025	39.6	39.36	39.36	39.6	39.34	65,800
February 21, 2025	39.83	39.51	39.51	39.83	39.5	42,800
February 20, 2025	39.9	39.86	39.86	39.93	39.79	122,644
February 19, 2025	39.83	40.03	40.03	40.04	39.83	57,900
February 18, 2025	40.1	39.97	39.97	40.1	39.8	32,249
February 14, 2025	39.94	39.9	39.9	39.94	39.84	35,800
February 13, 2025	39.86	39.89	39.89	39.89	39.85	116,600
February 12, 2025	39.45	39.67	39.67	39.7	39.45	46,100
February 11, 2025	39.55	39.73	39.73	39.77	39.55	79,800
February 10, 2025	39.71	39.72	39.72	39.72	39.62	38,843
February 07, 2025	39.22	39.61	39.61	39.64	39.22	30,485
February 06, 2025	39.76	39.77	39.77	39.77	39.65	70,788