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%
BUFM — AB Moderate Buffer ETF
NasdaqAB Moderate Buffer ETF
$41.01
+0.21(+0.51%)
- O
- 40.94
- H
- 41.01
- L
- 40.87
- V
- 7.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.01
Period Return+21.78%
Period High$41.42
Period Low$33.45
Avg Daily Volume37.0K
Total Trading Days365
BUFM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.94 | $41.01 | $40.87 | $41.01 | +$0.21 | +0.51% | 7,206 | $40.93 | $40.87 $41.01 |
| Oct 1, 2026 | $40.88 | $40.88 | $40.79 | $40.80 | +$0.03 | +0.07% | 32,416 | $40.88 | $40.79 $40.88 |
| Sep 30, 2026 | $41.01 | $41.01 | $40.75 | $40.77 | $-0.09 | -0.21% | 31,393 | $40.85 | $40.75 $41.01 |
| Sep 29, 2026 | $40.87 | $40.92 | $40.86 | $40.86 | $-0.09 | -0.22% | 15,118 | $40.92 | $40.86 $40.92 |
| Sep 28, 2026 | $41.01 | $41.06 | $40.95 | $40.95 | $-0.31 | -0.76% | 23,342 | $41.06 | $40.95 $41.06 |
| Sep 25, 2026 | $41.16 | $41.26 | $41.16 | $41.26 | +$0.16 | +0.39% | 62,854 | $41.16 | $41.16 $41.26 |
| Sep 24, 2026 | $41.11 | $41.11 | $41.10 | $41.10 | +$0.01 | +0.02% | 6,801 | $41.11 | $41.10 $41.11 |
| Sep 23, 2026 | $41.08 | $41.09 | $41.05 | $41.09 | $-0.29 | -0.69% | 62,853 | $41.08 | $41.05 $41.09 |
| Sep 22, 2026 | $41.42 | $41.42 | $41.34 | $41.38 | $-0.01 | -0.03% | 13,304 | $41.42 | $41.34 $41.42 |
| Sep 21, 2026 | $41.19 | $41.39 | $41.19 | $41.39 | +$0.51 | +1.25% | 19,094 | $41.38 | $41.19 $41.39 |
| Sep 18, 2026 | $40.65 | $40.88 | $39.61 | $40.88 | $-0.01 | -0.01% | 4,921 | $40.70 | $39.61 $40.88 |
| Sep 17, 2026 | $40.92 | $40.92 | $40.89 | $40.89 | +$0.22 | +0.55% | 12,838 | $40.92 | $40.89 $40.92 |
| Sep 16, 2026 | $40.92 | $40.92 | $40.67 | $40.67 | $-0.11 | -0.28% | 3,301 | $40.78 | $40.67 $40.92 |
| Sep 15, 2026 | $40.74 | $40.78 | $40.73 | $40.78 | $-0.15 | -0.36% | 68,489 | $40.73 | $40.73 $40.78 |
| Sep 14, 2026 | $40.91 | $40.97 | $40.87 | $40.93 | $-0.10 | -0.25% | 556,976 | $40.87 | $40.87 $40.97 |
| Sep 11, 2026 | $40.99 | $41.04 | $40.99 | $41.03 | +$0.12 | +0.29% | 8,695 | $41.01 | $40.99 $41.04 |
| Sep 10, 2026 | $40.79 | $40.93 | $40.79 | $40.91 | $-0.08 | -0.18% | 22,825 | $40.87 | $40.79 $40.93 |
| Sep 9, 2026 | $40.99 | $41.03 | $40.99 | $40.99 | $-0.12 | -0.29% | 5,556 | $41.03 | $40.99 $41.03 |
| Sep 8, 2026 | $41.11 | $41.12 | $41.11 | $41.11 | $-0.12 | -0.30% | 8,710 | $41.11 | $41.11 $41.12 |
| Sep 4, 2026 | $41.41 | $41.41 | $41.20 | $41.23 | $-0.11 | -0.27% | 17,320 | $41.27 | $41.20 $41.41 |
| Sep 3, 2026 | $41.19 | $41.38 | $41.19 | $41.34 | +$0.25 | +0.61% | 3,996 | $41.37 | $41.19 $41.38 |
| Sep 2, 2026 | $40.99 | $41.09 | $40.99 | $41.09 | +$0.10 | +0.24% | 4,958 | $41.05 | $40.99 $41.09 |
| Sep 1, 2026 | $40.95 | $40.99 | $40.95 | $40.99 | $-0.19 | -0.45% | 35,806 | $40.97 | $40.95 $40.99 |
| Aug 31, 2026 | $41.09 | $41.18 | $41.08 | $41.18 | $-0.04 | -0.11% | 5,436 | $41.08 | $41.08 $41.18 |
| Aug 28, 2026 | $41.24 | $41.24 | $41.17 | $41.22 | $-0.04 | -0.10% | 7,954 | $41.19 | $41.17 $41.24 |
| Aug 27, 2026 | $41.19 | $41.26 | $41.19 | $41.26 | +$0.12 | +0.30% | 2,323 | $41.19 | $41.19 $41.26 |
| Aug 26, 2026 | $41.13 | $41.14 | $41.07 | $41.14 | $-0.00 | -0.01% | 43,670 | $41.07 | $41.07 $41.14 |
| Aug 25, 2026 | $41.07 | $41.14 | $41.07 | $41.14 | +$0.13 | +0.32% | 22,268 | $41.14 | $41.07 $41.14 |
| Aug 24, 2026 | $41.07 | $41.10 | $41.01 | $41.01 | $-0.14 | -0.34% | 4,005 | $41.07 | $41.01 $41.10 |
| Aug 21, 2026 | $41.10 | $41.15 | $41.08 | $41.15 | +$0.12 | +0.28% | 120,355 | $41.14 | $41.08 $41.15 |