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%
BUFI — AB International Buffer ETF
NasdaqAB International Buffer ETF
$42.56
+0.29(+0.67%)
- O
- 42.57
- H
- 42.57
- L
- 42.56
- V
- 635.82
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.56
Period Return+18.55%
Period High$43.61
Period Low$35.88
Avg Daily Volume11.6K
Total Trading Days365
BUFI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.57 | $42.57 | $42.56 | $42.56 | +$0.29 | +0.67% | 636 | $42.54 | $42.56 $42.57 |
| Oct 1, 2026 | $42.26 | $42.35 | $42.24 | $42.28 | $-0.27 | -0.64% | 14,048 | $42.27 | $42.24 $42.35 |
| Sep 30, 2026 | $42.75 | $42.75 | $42.55 | $42.55 | $-0.13 | -0.30% | 2,231 | $42.65 | $42.55 $42.75 |
| Sep 29, 2026 | $42.71 | $42.71 | $42.68 | $42.68 | $-0.17 | -0.40% | 7,882 | $42.71 | $42.68 $42.71 |
| Sep 28, 2026 | $42.83 | $42.94 | $42.83 | $42.85 | $-0.10 | -0.22% | 1,805 | $42.93 | $42.83 $42.94 |
| Sep 25, 2026 | $42.98 | $42.98 | $42.94 | $42.94 | +$0.26 | +0.62% | 22,088 | $42.98 | $42.94 $42.98 |
| Sep 24, 2026 | $42.72 | $42.72 | $42.68 | $42.68 | $-0.10 | -0.24% | 4,836 | $42.72 | $42.68 $42.72 |
| Sep 23, 2026 | $42.91 | $42.91 | $42.72 | $42.78 | $-0.46 | -1.05% | 36,652 | $42.74 | $42.72 $42.91 |
| Sep 22, 2026 | $43.23 | $43.34 | $43.23 | $43.24 | +$0.12 | +0.27% | 5,127 | $43.23 | $43.23 $43.34 |
| Sep 21, 2026 | $43.16 | $43.18 | $43.12 | $43.12 | +$0.31 | +0.74% | 5,755 | $43.18 | $43.12 $43.18 |
| Sep 18, 2026 | $42.82 | $42.84 | $42.81 | $42.81 | $-0.27 | -0.64% | 1,246 | $42.82 | $42.81 $42.84 |
| Sep 17, 2026 | $43.14 | $43.14 | $43.08 | $43.08 | +$0.26 | +0.61% | 13,508 | $43.14 | $43.08 $43.14 |
| Sep 16, 2026 | $43.01 | $43.01 | $42.82 | $42.82 | $-0.10 | -0.24% | 1,006 | $42.85 | $42.82 $43.01 |
| Sep 15, 2026 | $42.89 | $42.99 | $42.89 | $42.93 | $-0.16 | -0.36% | 5,452 | $42.98 | $42.89 $42.99 |
| Sep 14, 2026 | $43.02 | $43.20 | $43.02 | $43.08 | $-0.14 | -0.32% | 2,874 | $43.16 | $43.02 $43.20 |
| Sep 11, 2026 | $43.17 | $43.29 | $43.17 | $43.22 | +$0.26 | +0.62% | 7,019 | $43.28 | $43.17 $43.29 |
| Sep 10, 2026 | $43.08 | $43.08 | $42.96 | $42.96 | $-0.23 | -0.53% | 1,124 | $43.07 | $42.96 $43.08 |
| Sep 9, 2026 | $43.39 | $43.39 | $43.19 | $43.19 | $-0.27 | -0.61% | 5,540 | $43.27 | $43.19 $43.39 |
| Sep 8, 2026 | $43.55 | $43.56 | $43.45 | $43.45 | $-0.09 | -0.21% | 1,249 | $43.55 | $43.45 $43.56 |
| Sep 4, 2026 | $43.55 | $43.61 | $43.54 | $43.54 | +$0.02 | +0.03% | 1,714 | $43.59 | $43.54 $43.61 |
| Sep 3, 2026 | $43.58 | $43.60 | $43.53 | $43.53 | +$0.28 | +0.64% | 3,733 | $43.59 | $43.53 $43.60 |
| Sep 2, 2026 | $43.16 | $43.25 | $43.16 | $43.25 | +$0.12 | +0.27% | 1,032 | $43.20 | $43.16 $43.25 |
| Sep 1, 2026 | $43.28 | $43.32 | $43.13 | $43.13 | $-0.20 | -0.46% | 14,738 | $43.27 | $43.13 $43.32 |
| Aug 31, 2026 | $43.45 | $43.45 | $43.33 | $43.33 | $-0.04 | -0.09% | 912 | $43.43 | $43.33 $43.45 |
| Aug 28, 2026 | $43.44 | $43.44 | $43.37 | $43.37 | $-0.05 | -0.11% | 4,228 | $43.42 | $43.37 $43.44 |
| Aug 27, 2026 | $43.43 | $43.46 | $43.32 | $43.42 | $-0.04 | -0.08% | 1,866 | $43.40 | $43.32 $43.46 |
| Aug 26, 2026 | $43.55 | $43.56 | $43.38 | $43.46 | $-0.12 | -0.26% | 64,127 | $43.38 | $43.38 $43.56 |
| Aug 25, 2026 | $43.56 | $43.57 | $43.55 | $43.57 | +$0.24 | +0.55% | 2,810 | $43.56 | $43.55 $43.57 |
| Aug 24, 2026 | $43.28 | $43.45 | $43.28 | $43.33 | $-0.13 | -0.30% | 5,569 | $43.31 | $43.28 $43.45 |
| Aug 21, 2026 | $43.46 | $43.46 | $43.33 | $43.46 | +$0.24 | +0.55% | 18,159 | $43.43 | $43.33 $43.46 |