MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUFC — AB Conservative Buffer ETF
NasdaqAB Conservative Buffer ETF
$43.43
+0.07(+0.16%)
- O
- 43.39
- H
- 43.51
- L
- 43.39
- V
- 17.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.43
Period Return+13.84%
Period High$43.52
Period Low$37.98
Avg Daily Volume49.0K
Total Trading Days365
BUFC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.39 | $43.51 | $43.39 | $43.43 | +$0.07 | +0.16% | 17,651 | $43.48 | $43.39 $43.51 |
| Oct 1, 2026 | $43.28 | $43.40 | $43.28 | $43.36 | +$0.07 | +0.16% | 33,884 | $43.39 | $43.28 $43.40 |
| Sep 30, 2026 | $43.45 | $43.45 | $43.29 | $43.29 | $-0.10 | -0.23% | 38,363 | $43.37 | $43.29 $43.45 |
| Sep 29, 2026 | $43.45 | $43.45 | $43.30 | $43.39 | +$0.00 | +0.00% | 46,393 | $43.32 | $43.30 $43.45 |
| Sep 28, 2026 | $43.37 | $43.39 | $43.36 | $43.39 | $-0.05 | -0.12% | 47,141 | $43.37 | $43.36 $43.39 |
| Sep 25, 2026 | $43.43 | $43.50 | $43.42 | $43.44 | +$0.02 | +0.05% | 214,387 | $43.43 | $43.42 $43.50 |
| Sep 24, 2026 | $43.34 | $43.42 | $43.34 | $43.42 | +$0.06 | +0.14% | 32,386 | $43.41 | $43.34 $43.42 |
| Sep 23, 2026 | $43.36 | $43.43 | $43.35 | $43.36 | $-0.08 | -0.18% | 843,454 | $43.43 | $43.35 $43.43 |
| Sep 22, 2026 | $43.52 | $43.52 | $43.44 | $43.44 | $-0.04 | -0.10% | 42,103 | $43.50 | $43.44 $43.52 |
| Sep 21, 2026 | $43.44 | $43.48 | $43.44 | $43.48 | +$0.22 | +0.52% | 3,455 | $43.44 | $43.44 $43.48 |
| Sep 18, 2026 | $43.24 | $43.29 | $43.19 | $43.26 | +$0.00 | +0.00% | 27,483 | $43.29 | $43.19 $43.29 |
| Sep 17, 2026 | $43.21 | $43.30 | $43.21 | $43.26 | +$0.20 | +0.45% | 9,384 | $43.30 | $43.21 $43.30 |
| Sep 16, 2026 | $43.18 | $43.18 | $43.07 | $43.07 | $-0.09 | -0.20% | 23,269 | $43.16 | $43.07 $43.18 |
| Sep 15, 2026 | $43.19 | $43.19 | $43.15 | $43.15 | $-0.02 | -0.05% | 45,406 | $43.19 | $43.15 $43.19 |
| Sep 14, 2026 | $43.24 | $43.24 | $43.17 | $43.17 | $-0.11 | -0.25% | 528,387 | $43.22 | $43.17 $43.24 |
| Sep 11, 2026 | $43.24 | $43.28 | $43.24 | $43.28 | +$0.17 | +0.39% | 20,265 | $43.25 | $43.24 $43.28 |
| Sep 10, 2026 | $43.15 | $43.15 | $43.11 | $43.11 | $-0.13 | -0.30% | 31,083 | $43.11 | $43.11 $43.15 |
| Sep 9, 2026 | $43.20 | $43.28 | $43.20 | $43.24 | $-0.01 | -0.02% | 30,270 | $43.26 | $43.20 $43.28 |
| Sep 8, 2026 | $43.35 | $43.35 | $43.25 | $43.25 | $-0.11 | -0.25% | 19,977 | $43.32 | $43.25 $43.35 |
| Sep 4, 2026 | $43.37 | $43.37 | $43.36 | $43.36 | $-0.01 | -0.02% | 22,888 | $43.37 | $43.36 $43.37 |
| Sep 3, 2026 | $43.37 | $43.37 | $43.33 | $43.37 | +$0.11 | +0.26% | 3,535 | $43.35 | $43.33 $43.37 |
| Sep 2, 2026 | $43.20 | $43.30 | $43.20 | $43.26 | +$0.11 | +0.24% | 13,368 | $43.30 | $43.20 $43.30 |
| Sep 1, 2026 | $43.21 | $43.21 | $43.15 | $43.15 | $-0.12 | -0.28% | 36,755 | $43.20 | $43.15 $43.21 |
| Aug 31, 2026 | $43.21 | $43.29 | $43.21 | $43.27 | +$0.02 | +0.05% | 9,726 | $43.29 | $43.21 $43.29 |
| Aug 28, 2026 | $43.27 | $43.31 | $43.25 | $43.25 | $-0.05 | -0.12% | 36,652 | $43.26 | $43.25 $43.31 |
| Aug 27, 2026 | $43.21 | $43.30 | $43.21 | $43.30 | +$0.12 | +0.29% | 23,559 | $43.26 | $43.21 $43.30 |
| Aug 26, 2026 | $43.27 | $43.27 | $43.18 | $43.18 | $-0.04 | -0.09% | 126,840 | $43.18 | $43.18 $43.27 |
| Aug 25, 2026 | $43.16 | $43.24 | $43.16 | $43.22 | +$0.05 | +0.10% | 39,480 | $43.23 | $43.16 $43.24 |
| Aug 24, 2026 | $43.29 | $43.29 | $43.15 | $43.18 | $-0.05 | -0.10% | 4,670 | $43.16 | $43.15 $43.29 |
| Aug 21, 2026 | $43.14 | $43.22 | $43.14 | $43.22 | +$0.12 | +0.28% | 16,398 | $43.17 | $43.14 $43.22 |