Dark

BUFC
AB Conservative Buffer ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

42.76USD+0.328%(+0.14)38,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.62)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

42.73USD-0.070%(-0.03)15,517

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.8200	42.8200	42.5800	42.7300	+0.258%	38,675	0.000%
2026-07-30	42.4900	42.6900	42.4900	42.6200	+0.614%	35,742	+0.258%
2026-07-29	42.5700	42.7300	42.3600	42.3600	-0.563%	29,839	+0.873%
2026-07-28	42.6500	42.6550	42.6000	42.6000	-0.047%	72,694	+0.305%
2026-07-27	42.5500	42.6200	42.5500	42.6200	+0.093%	12,768	+0.258%
2026-07-24	42.5400	42.5803	42.5400	42.5803	+0.024%	12,014	+0.352%
2026-07-23	42.5200	42.5700	42.5100	42.5700	-0.304%	6,939	+0.376%
2026-07-22	42.8000	42.8000	42.7000	42.7000	-0.070%	26,926	+0.070%
2026-07-21	42.6600	42.7300	42.6600	42.7300	+0.329%	20,638	0.000%
2026-07-20	42.6500	42.7000	42.5800	42.5900	-0.187%	88,373	+0.329%
2026-07-17	42.6100	42.6700	42.6000	42.6700	-0.165%	28,025	+0.141%
2026-07-16	42.7400	42.7500	42.7000	42.7404	-0.104%	13,636	-0.024%
2026-07-15	42.7700	42.8200	42.7700	42.7850	+0.152%	12,487	-0.129%
2026-07-14	42.7700	42.7800	42.7200	42.7200	+0.117%	30,739	+0.023%
2026-07-13	42.7200	42.7200	42.6700	42.6700	-0.164%	2,861	+0.141%
2026-07-10	42.6900	42.7700	42.6900	42.7400	+0.105%	4,165	-0.023%
2026-07-09	42.6700	42.6950	42.6700	42.6950	+0.152%	20,435	+0.082%
2026-07-08	42.5400	42.6300	42.5400	42.6300	+0.012%	53,109	+0.235%
2026-07-07	42.6700	42.6700	42.6250	42.6250	-0.094%	14,061	+0.246%
2026-07-06	42.5900	42.7100	42.5800	42.6650	+0.317%	56,355	+0.152%
2026-07-02	42.4800	42.5300	42.4800	42.5300	-0.024%	34,728	+0.470%
2026-07-01	42.5500	42.6200	42.5400	42.5400	-0.043%	33,462	+0.447%
2026-06-30	42.4200	42.5900	42.4200	42.5584	+0.161%	52,639	+0.403%
2026-06-29	42.3800	42.5000	42.3600	42.4900	+0.402%	39,621	+0.565%
2026-06-26	42.2900	42.3400	42.2700	42.3200	+0.019%	24,617	+0.969%
2026-06-25	42.3600	42.3600	42.2900	42.3120	+0.028%	124,688	+0.988%
2026-06-24	42.4100	42.4100	42.2600	42.3000	-0.130%	20,682	+1.017%
2026-06-23	42.3300	42.4100	42.3004	42.3550	-0.365%	22,565	+0.885%
2026-06-22	42.6200	42.6200	42.4700	42.5100	-0.071%	94,825	+0.518%
2026-06-18	42.4200	42.5400	42.4200	42.5400	+0.412%	39,170	+0.447%
2026-06-17	42.4800	42.5200	42.3656	42.3656	-0.457%	24,809	+0.860%
2026-06-16	42.5200	42.5700	42.5200	42.5600	-0.070%	35,580	+0.399%
2026-06-15	42.4800	42.5900	42.4800	42.5900	+0.523%	20,980	+0.329%
2026-06-12	42.2800	42.4099	42.2600	42.3686	+0.328%	16,806	+0.853%
2026-06-11	42.0800	42.3700	42.0400	42.2300	+0.307%	28,891	+1.184%
2026-06-10	42.1500	42.1600	42.1006	42.1006	-0.448%	48,499	+1.495%
2026-06-09	42.3600	42.3600	42.2300	42.2900	-0.047%	195,819	+1.040%
2026-06-08	42.3200	42.3300	42.3100	42.3100	+0.213%	4,875	+0.993%
2026-06-05	42.4100	42.4900	42.2000	42.2200	-0.799%	18,177	+1.208%
2026-06-04	42.4500	42.5800	42.4500	42.5600	+0.141%	19,397	+0.399%
2026-06-03	42.4700	42.5500	42.4600	42.5000	+0.024%	164,856	+0.541%
2026-06-02	42.4800	42.5500	42.4800	42.4900	-0.141%	44,406	+0.565%
2026-06-01	42.5500	42.5500	42.4600	42.5500	+0.141%	27,035	+0.423%
2026-05-29	42.5500	42.5500	42.4300	42.4900	+0.189%	35,977	+0.565%
2026-05-28	42.4400	42.4400	42.3700	42.4100	0.000%	101,182	+0.755%
2026-05-27	42.3100	42.4100	42.3100	42.4100	+0.236%	55,094	+0.755%
2026-05-26	42.3200	42.3750	42.2900	42.3100	-0.470%	212,578	+0.993%
2026-05-22	42.3600	42.5100	42.2700	42.5100	+0.496%	15,927	+0.518%
2026-05-21	42.2200	42.3000	42.2200	42.3000	+0.308%	63,021	+1.017%
2026-05-20	42.0800	42.2700	42.0800	42.1700	0.000%	79,100	+1.328%
2026-05-19	42.1000	42.1700	42.1000	42.1700	+0.119%	22,826	+1.328%
2026-05-18	42.1350	42.1350	42.0500	42.1200	-0.142%	68,901	+1.448%
2026-05-15	42.2100	42.2100	42.1700	42.1800	-0.142%	11,535	+1.304%
2026-05-14	42.2400	42.2800	42.2400	42.2400	+0.190%	5,234	+1.160%
2026-05-13	42.0700	42.2300	42.0700	42.1600	+0.071%	35,069	+1.352%
2026-05-12	42.1400	42.1700	42.0300	42.1300	+0.119%	31,811	+1.424%
2026-05-11	42.1400	42.1600	42.0800	42.0800	-0.142%	38,558	+1.545%
2026-05-08	42.1600	42.1600	42.0600	42.1400	+0.220%	18,930	+1.400%
2026-05-07	42.0600	42.1300	41.9400	42.0477	-0.053%	36,904	+1.623%
2026-05-06	42.0400	42.0800	41.9700	42.0700	+0.358%	7,259	+1.569%
2026-05-05	42.0400	42.0500	41.9200	41.9200	+0.191%	31,584	+1.932%
2026-05-04	41.9600	41.9600	41.8400	41.8400	-0.262%	18,330	+2.127%
2026-05-01	41.9399	41.9700	41.8900	41.9500	+0.048%	13,842	+1.859%
2026-04-30	41.8400	41.9300	41.8100	41.9300	+0.215%	41,823	+1.908%
2026-04-29	41.8300	41.8400	41.7900	41.8400	-0.048%	34,267	+2.127%
2026-04-28	41.8300	41.8600	41.7100	41.8600	-0.048%	54,367	+2.078%
2026-04-27	41.7600	41.8800	41.7600	41.8800	+0.120%	25,314	+2.030%
2026-04-24	41.7200	41.8300	41.7200	41.8300	+0.192%	32,595	+2.152%
2026-04-23	41.6000	41.7600	41.6000	41.7500	+0.144%	28,894	+2.347%
2026-04-22	41.6800	41.7700	41.6800	41.6900	+0.024%	26,416	+2.495%
2026-04-21	41.6700	41.7800	41.6200	41.6800	-0.144%	12,239	+2.519%
2026-04-20	41.6500	41.7400	41.6500	41.7400	-0.048%	32,873	+2.372%
2026-04-17	41.6900	41.7600	41.6500	41.7600	+0.216%	31,435	+2.323%
2026-04-16	41.5600	41.6700	41.5300	41.6700	+0.144%	12,208	+2.544%
2026-04-15	41.4700	41.6300	41.4700	41.6100	+0.193%	58,232	+2.692%
2026-04-14	41.4600	41.5300	41.3800	41.5300	+0.435%	29,757	+2.889%
2026-04-13	41.1400	41.3500	41.1400	41.3500	+0.242%	61,434	+3.337%
2026-04-10	41.2200	41.2900	41.1800	41.2500	+0.170%	8,399	+3.588%
2026-04-09	41.0800	41.2500	41.0450	41.1800	+0.122%	9,951	+3.764%
2026-04-08	41.0900	41.1700	41.0400	41.1300	+0.685%	14,120	+3.890%
2026-04-07	40.7300	40.8500	40.7300	40.8500	+0.024%	72,159	+4.602%
2026-04-06	40.6700	40.8500	40.6700	40.8400	+0.295%	20,456	+4.628%
2026-04-02	40.6300	40.7800	40.6300	40.7200	-0.074%	89,075	+4.936%
2026-04-01	40.6920	40.7600	40.6550	40.7500	+0.290%	82,277	+4.859%
2026-03-31	40.3600	40.6321	40.3600	40.6321	+1.029%	87,722	+5.163%
2026-03-30	40.3200	40.4500	40.1500	40.2181	-0.072%	107,200	+6.246%
2026-03-27	40.3300	40.3600	40.2200	40.2472	-0.576%	64,529	+6.169%
2026-03-26	40.6700	40.6700	40.4600	40.4802	-0.491%	84,007	+5.558%
2026-03-25	40.7100	40.7400	40.6200	40.6800	+0.246%	32,010	+5.039%
2026-03-24	40.5300	40.7100	40.5300	40.5800	-0.295%	28,305	+5.298%
2026-03-23	40.6600	40.7500	40.6600	40.7000	+0.568%	57,033	+4.988%
2026-03-20	40.6200	40.6200	40.4500	40.4700	-0.565%	16,665	+5.584%
2026-03-19	40.6200	40.7400	40.6200	40.7000	-0.061%	39,201	+4.988%
2026-03-18	40.9100	40.9200	40.7250	40.7250	-0.464%	31,817	+4.923%
2026-03-17	40.9900	40.9900	40.8400	40.9150	+0.135%	13,581	+4.436%
2026-03-16	40.8100	40.9300	40.8100	40.8600	+0.344%	49,562	+4.577%
2026-03-13	40.7700	40.7900	40.6500	40.7200	-0.123%	37,469	+4.936%
2026-03-12	40.8000	40.8400	40.7450	40.7700	-0.318%	37,968	+4.807%
2026-03-11	40.9000	40.9500	40.9000	40.9000	0.000%	30,676	+4.474%
2026-03-10	40.9347	41.0390	40.9000	40.9000	-0.220%	32,190	+4.474%
2026-03-09	40.7300	40.9900	40.6200	40.9900	+0.392%	48,604	+4.245%
2026-03-06	40.8300	40.9200	40.8000	40.8300	-0.487%	15,944	+4.653%
2026-03-05	41.0600	41.0600	40.8800	41.0300	+0.024%	22,730	+4.143%
2026-03-04	41.0500	41.1500	41.0200	41.0200	0.000%	45,439	+4.169%
2026-03-03	40.9300	41.0600	40.7300	41.0200	-0.267%	26,556	+4.169%
2026-03-02	40.9700	41.1700	40.9500	41.1300	+0.024%	82,849	+3.890%
2026-02-27	41.0900	41.1200	40.9750	41.1200	-0.388%	85,932	+3.915%
2026-02-26	41.1100	41.3000	41.1100	41.2800	-0.769%	40,345	+3.513%
2026-02-25	41.5210	41.6100	41.5200	41.6000	+0.483%	70,874	+2.716%
2026-02-24	41.2100	41.4000	41.2100	41.4000	+0.461%	94,049	+3.213%
2026-02-23	41.2000	41.2400	41.1600	41.2099	-0.795%	47,418	+3.689%
2026-02-20	41.3700	41.5500	41.3700	41.5400	+0.314%	67,189	+2.865%
2026-02-19	41.3400	41.4100	41.2800	41.4100	0.000%	71,807	+3.188%
2026-02-18	41.4279	41.4500	41.3500	41.4100	+0.072%	41,451	+3.188%
2026-02-17	41.2800	41.4400	41.2800	41.3800	-0.024%	306,123	+3.262%
2026-02-13	41.4100	41.4800	41.3700	41.3900	-0.024%	43,638	+3.237%
2026-02-12	41.7000	41.7599	41.4000	41.4000	-0.696%	26,720	+3.213%
2026-02-11	41.7500	41.7500	41.6300	41.6900	-0.024%	28,485	+2.495%
2026-02-10	41.7500	41.7500	41.7000	41.7000	-0.048%	9,344	+2.470%
2026-02-09	41.5600	41.7200	41.5600	41.7200	+0.264%	19,502	+2.421%
2026-02-06	41.4700	41.6100	41.4600	41.6100	+0.629%	60,414	+2.692%
2026-02-05	41.2500	41.3900	41.2500	41.3500	-0.481%	37,756	+3.337%
2026-02-04	41.6400	41.6400	41.4200	41.5500	0.000%	74,937	+2.840%
2026-02-03	41.5200	41.5500	41.4900	41.5500	-0.431%	89,708	+2.840%
2026-02-02	41.6800	41.7500	41.6800	41.7300	+0.337%	35,555	+2.396%
2026-01-30	41.6900	41.6900	41.5600	41.5900	-0.312%	103,662	+2.741%
2026-01-29	41.4800	41.7200	41.4800	41.7200	+0.036%	21,616	+2.421%
2026-01-28	41.6700	41.7050	41.6700	41.7050	0.000%	46,321	+2.458%
2026-01-27	41.6100	41.7600	41.6050	41.7050	+0.084%	79,125	+2.458%
2026-01-26	41.6500	41.7100	41.5810	41.6700	+0.363%	160,848	+2.544%
2026-01-23	41.5100	41.5200	41.5100	41.5194	+0.119%	66,052	+2.916%
2026-01-22	41.4500	41.5800	41.4500	41.4700	+0.072%	46,773	+3.038%
2026-01-21	41.2600	41.5500	41.2600	41.4400	+0.412%	16,698	+3.113%
2026-01-20	41.3200	41.3800	41.2700	41.2700	-0.710%	52,790	+3.538%
2026-01-16	41.5400	41.6200	41.5400	41.5650	+0.060%	31,635	+2.803%
2026-01-15	41.5900	41.5900	41.4800	41.5400	+0.072%	34,387	+2.865%
2026-01-14	41.5000	41.6800	41.3000	41.5100	-0.168%	11,584	+2.939%
2026-01-13	41.5800	41.6300	41.5400	41.5800	-0.120%	31,576	+2.766%
2026-01-12	41.4800	41.6800	41.4800	41.6300	+0.193%	37,493	+2.642%
2026-01-09	41.5828	41.6600	41.5500	41.5500	+0.265%	44,288	+2.840%
2026-01-08	41.4300	41.5200	41.4300	41.4400	-0.096%	12,355	+3.113%
2026-01-07	41.5200	41.5800	41.4500	41.4800	-0.096%	34,925	+3.014%
2026-01-06	41.3900	41.5200	41.3900	41.5200	+0.217%	73,458	+2.914%
2026-01-05	41.5000	41.5000	41.3900	41.4300	+0.121%	30,350	+3.138%
2026-01-02	41.3500	41.4100	41.2800	41.3800	+0.132%	42,695	+3.262%
2025-12-31	41.4800	41.4800	41.3254	41.3254	-0.226%	8,119	+3.399%
2025-12-30	41.3700	41.4800	41.3700	41.4191	-0.075%	17,419	+3.165%
2025-12-29	41.4800	41.4800	41.3500	41.4500	+0.069%	139,746	+3.088%
2025-12-26	41.4300	41.4900	41.4213	41.4213	-0.045%	201,252	+3.159%
2025-12-24	41.4700	41.4900	41.3600	41.4400	+0.218%	17,454	+3.113%
2025-12-23	41.3900	41.4300	41.3000	41.3500	+0.048%	9,583	+3.337%
2025-12-22	41.2500	41.3800	41.2500	41.3300	+0.239%	19,026	+3.387%
2025-12-19	41.2400	41.2700	41.1700	41.2313	+0.301%	18,372	+3.635%
2025-12-18	41.0800	41.1500	41.0150	41.1076	+0.385%	84,716	+3.947%
2025-12-17	41.2300	41.2300	40.9500	40.9500	-0.365%	26,240	+4.347%
2025-12-16	41.2300	41.2300	41.0900	41.1000	-0.243%	29,143	+3.966%
2025-12-15	41.2000	41.2000	41.1200	41.2000	+0.061%	23,504	+3.714%
2025-12-12	41.1300	41.2000	41.1300	41.1750	-0.423%	28,604	+3.777%
2025-12-11	41.2650	41.3500	41.1400	41.3500	+0.182%	25,370	+3.337%
2025-12-10	40.7400	41.3500	40.7400	41.2750	+0.279%	21,346	+3.525%
2025-12-09	41.1700	41.1700	41.1000	41.1600	+0.032%	14,676	+3.814%
2025-12-08	41.2600	41.2600	41.1000	41.1469	-0.226%	15,439	+3.847%
2025-12-05	41.2500	41.2500	41.1600	41.2400	+0.223%	26,123	+3.613%
2025-12-04	41.1300	41.1600	41.0750	41.1484	-0.004%	19,822	+3.844%
2025-12-03	41.0800	41.2100	41.0800	41.1500	+0.073%	23,020	+3.840%
2025-12-02	41.1300	41.1500	41.0630	41.1200	+0.073%	54,221	+3.915%
2025-12-01	41.0700	41.0900	41.0700	41.0900	+0.073%	52,813	+3.991%
2025-11-28	41.0900	41.0900	41.0000	41.0600	+0.073%	21,472	+4.067%
2025-11-26	41.0100	41.0700	40.9201	41.0300	+0.367%	54,568	+4.143%
2025-11-25	40.7678	40.9300	40.7678	40.8800	+0.319%	74,172	+4.525%
2025-11-24	40.7000	40.7600	40.7000	40.7500	+0.320%	198,790	+4.859%
2025-11-21	40.4000	40.6700	40.4000	40.6200	+0.644%	28,126	+5.194%
2025-11-20	40.8900	40.8900	40.3600	40.3600	-0.713%	21,911	+5.872%
2025-11-19	40.5100	40.6500	40.5100	40.6500	+0.159%	77,014	+5.117%
2025-11-18	40.7000	40.7000	40.5300	40.5856	-0.281%	49,502	+5.284%
2025-11-17	40.8200	40.8200	40.2400	40.7000	-0.343%	79,547	+4.988%
2025-11-14	40.7000	40.8500	40.5900	40.8400	+0.245%	35,456	+4.628%
2025-11-13	40.9800	41.0000	40.7300	40.7400	-0.707%	17,836	+4.885%
2025-11-12	40.9600	41.0600	40.9600	41.0300	0.000%	16,609	+4.143%
2025-11-11	40.9300	41.0300	40.9300	41.0300	+0.122%	137,609	+4.143%
2025-11-10	40.9000	41.0200	40.9000	40.9800	+0.441%	20,751	+4.270%
2025-11-07	40.8500	40.8700	40.7287	40.8000	-0.122%	31,936	+4.730%
2025-11-06	40.9600	40.9600	40.7600	40.8500	-0.098%	16,212	+4.602%
2025-11-05	40.7800	40.9500	40.7800	40.8900	-0.046%	16,856	+4.500%
2025-11-04	40.8300	40.9087	40.8300	40.9087	-0.003%	21,827	+4.452%
2025-11-03	40.8400	40.9600	40.8400	40.9100	+0.049%	27,203	+4.449%
2025-10-31	40.8500	40.9100	40.8500	40.8900	+0.073%	24,208	+4.500%
2025-10-30	40.8400	40.9200	40.8400	40.8600	-0.061%	26,055	+4.577%
2025-10-29	40.9700	41.0400	40.8400	40.8850	-0.037%	23,419	+4.513%
2025-10-28	40.8600	40.9100	40.8500	40.9000	+0.012%	42,098	+4.474%
2025-10-27	40.9400	40.9400	40.8500	40.8950	+0.135%	16,899	+4.487%
2025-10-24	40.7700	40.8900	40.7700	40.8400	+0.074%	43,738	+4.628%
2025-10-23	40.7100	40.8100	40.7100	40.8100	+0.320%	15,098	+4.705%
2025-10-22	40.7000	40.7027	40.6400	40.6800	-0.209%	43,880	+5.039%
2025-10-21	40.7200	40.8100	40.7100	40.7650	+0.061%	15,614	+4.820%
2025-10-20	40.6300	40.7900	40.6300	40.7400	+0.308%	94,284	+4.885%
2025-10-17	40.5000	40.6150	40.5000	40.6150	+0.309%	6,758	+5.207%
2025-10-16	40.6000	40.6000	40.4900	40.4900	-0.271%	27,102	+5.532%
2025-10-15	40.7100	40.7100	40.5400	40.6000	+0.148%	35,643	+5.246%
2025-10-14	40.5500	40.6400	40.5400	40.5400	-0.271%	9,135	+5.402%
2025-10-13	40.5850	40.6500	40.5600	40.6500	+0.494%	29,383	+5.117%
2025-10-10	40.6600	40.7000	40.4500	40.4500	-0.443%	15,809	+5.637%
2025-10-09	40.7600	40.7600	40.6300	40.6300	-0.123%	38,647	+5.169%
2025-10-08	40.6800	40.7300	40.6800	40.6800	+0.222%	14,051	+5.039%
2025-10-07	40.6200	40.6800	40.5900	40.5900	-0.270%	89,091	+5.272%
2025-10-06	41.0900	41.0900	40.6200	40.7000	+0.246%	38,496	+4.988%
2025-10-03	40.7100	40.7100	40.6000	40.6000	-0.049%	10,062	+5.246%
2025-10-02	40.6700	40.6700	40.6200	40.6200	-0.074%	19,074	+5.194%
2025-10-01	40.6800	40.6800	40.6500	40.6500	+0.049%	27,333	+5.117%
2025-09-30	40.6300	40.6300	40.6100	40.6300	+0.271%	21,285	+5.169%
2025-09-29	40.5693	40.6100	40.5100	40.5200	-0.049%	69,264	+5.454%
2025-09-26	40.5200	40.5900	40.5000	40.5400	+0.297%	10,788	+5.402%
2025-09-25	40.3900	40.4200	40.3900	40.4200	-0.247%	34,053	+5.715%
2025-09-24	40.4800	40.5300	40.4400	40.5200	-0.025%	59,313	+5.454%
2025-09-23	40.5000	40.5300	40.4400	40.5300	+0.074%	25,276	+5.428%
2025-09-22	40.5000	40.5900	40.4600	40.5000	+0.049%	26,071	+5.506%
2025-09-19	40.4400	40.5000	40.4400	40.4800	+0.024%	15,048	+5.558%
2025-09-18	40.5100	40.5100	40.4300	40.4702	+0.000%	20,388	+5.584%
2025-09-17	40.4034	40.4700	40.3311	40.4700	+0.223%	89,040	+5.584%
2025-09-16	40.5000	40.5000	40.3800	40.3800	-0.050%	17,808	+5.820%
2025-09-15	40.4550	40.5000	40.3600	40.4000	-0.058%	42,859	+5.767%
2025-09-12	40.3500	40.4234	40.3500	40.4234	+0.083%	22,634	+5.706%
2025-09-11	40.3800	40.4300	40.3800	40.3900	+0.211%	11,242	+5.794%
2025-09-10	40.3800	40.4050	40.2640	40.3050	+0.162%	58,077	+6.017%
2025-09-09	40.1900	40.3100	40.1900	40.2400	+0.075%	19,512	+6.188%
2025-09-08	40.3250	40.3250	40.1900	40.2100	+0.053%	22,522	+6.267%
2025-09-05	40.2200	40.2400	40.1150	40.1885	-0.091%	26,763	+6.324%
2025-09-04	40.1200	40.2600	40.1200	40.2250	+0.337%	120,096	+6.227%
2025-09-03	40.0600	40.1400	40.0400	40.0900	+0.175%	676,704	+6.585%
2025-09-02	39.9900	40.0800	39.9900	40.0200	-0.373%	21,298	+6.772%
2025-08-29	40.1400	40.1800	40.1400	40.1700	-0.174%	77,019	+6.373%
2025-08-28	40.1200	40.2500	40.1200	40.2400	+0.174%	24,782	+6.188%
2025-08-27	40.0700	40.2100	40.0700	40.1700	+0.200%	46,787	+6.373%
2025-08-26	40.1400	40.1400	40.0500	40.0900	+0.125%	30,305	+6.585%
2025-08-25	40.1600	40.1600	40.0400	40.0400	-0.162%	58,008	+6.718%
2025-08-22	39.9500	40.1900	39.9500	40.1050	+0.564%	6,062	+6.545%
2025-08-21	39.8700	39.9800	39.8700	39.8800	-0.225%	36,199	+7.146%
2025-08-20	40.0400	40.0400	39.9000	39.9700	+0.050%	37,856	+6.905%
2025-08-19	39.9900	40.0400	39.9300	39.9500	-0.224%	20,046	+6.959%
2025-08-18	40.0000	40.0900	39.9900	40.0395	-0.001%	17,713	+6.720%
2025-08-15	40.0200	40.1000	39.9910	40.0400	+0.075%	21,859	+6.718%
2025-08-14	40.0700	40.1000	39.9800	40.0100	-0.040%	203,764	+6.798%
2025-08-13	40.1100	40.1100	39.9900	40.0261	+0.165%	23,849	+6.755%
2025-08-12	39.8900	40.0400	39.8900	39.9600	+0.100%	27,856	+6.932%
2025-08-11	39.8600	39.9700	39.8500	39.9200	+0.151%	39,705	+7.039%
2025-08-08	39.9400	39.9600	39.7100	39.8600	-0.075%	24,425	+7.200%
2025-08-07	39.8200	39.8900	39.7900	39.8900	0.000%	35,106	+7.120%
2025-08-06	39.7700	39.9000	39.7700	39.8900	+0.214%	25,364	+7.120%
2025-08-05	39.8163	39.8500	39.7900	39.8050	-0.025%	24,517	+7.348%
2025-08-04	39.8500	39.8500	39.8150	39.8150	+0.366%	216,318	+7.321%
2025-08-01	39.7000	39.7700	39.6700	39.6700	-0.477%	123,572	+7.714%
2025-07-31	39.9100	39.9100	39.7700	39.8600	+0.025%	128,996	+7.200%
2025-07-30	39.7700	39.8500	39.7500	39.8500	+0.226%	90,536	+7.227%
2025-07-29	39.8600	39.8600	39.7600	39.7600	-0.226%	83,862	+7.470%
2025-07-28	39.8600	39.8800	39.7610	39.8500	+0.226%	226,253	+7.227%
2025-07-25	39.8400	39.8400	39.7600	39.7600	-0.126%	28,941	+7.470%
2025-07-24	39.7300	39.8400	39.7300	39.8100	+0.138%	28,860	+7.335%
2025-07-23	39.7000	39.7800	39.6911	39.7550	-0.013%	40,956	+7.483%
2025-07-22	39.7800	39.7800	39.7500	39.7600	+0.227%	47,860	+7.470%
2025-07-21	39.6800	39.7600	39.6700	39.6700	-0.076%	32,307	+7.714%
2025-07-18	39.6600	39.7799	39.5000	39.7000	+0.051%	14,526	+7.632%
2025-07-17	39.6200	39.7200	39.6110	39.6799	+0.202%	5,267	+7.687%
2025-07-16	39.6100	39.6900	39.6000	39.6000	-0.076%	11,629	+7.904%
2025-07-15	39.6000	39.6900	39.5750	39.6300	+0.076%	68,775	+7.822%
2025-07-14	39.6264	39.6800	39.5900	39.6000	+0.025%	12,329	+7.904%
2025-07-11	39.5800	39.6691	39.5800	39.5900	-0.114%	38,334	+7.931%
2025-07-10	39.5700	39.6800	39.5600	39.6350	-0.063%	16,590	+7.809%
2025-07-09	39.5710	39.6600	39.5500	39.6600	+0.329%	12,191	+7.741%
2025-07-08	39.6400	39.6400	39.5300	39.5300	-0.063%	11,544	+8.095%
2025-07-07	39.6400	39.6400	39.5100	39.5550	-0.164%	10,528	+8.027%
2025-07-03	39.5500	39.6500	39.5400	39.6200	+0.076%	29,583	+7.850%
2025-07-02	39.5900	39.5900	39.4800	39.5900	+0.202%	101,515	+7.931%
2025-07-01	39.6800	39.6800	38.4000	39.5100	+0.101%	51,774	+8.150%
2025-06-30	39.4500	39.5500	39.4500	39.4700	-0.025%	113,831	+8.259%
2025-06-27	39.5100	39.5100	39.4800	39.4800	-0.025%	49,001	+8.232%
2025-06-26	39.3600	39.4900	39.3600	39.4900	+0.381%	22,057	+8.205%
2025-06-25	39.3500	39.4300	39.3300	39.3400	-0.095%	106,701	+8.617%
2025-06-24	39.4000	39.4000	39.3300	39.3776	+0.314%	9,276	+8.513%
2025-06-23	39.1200	39.2900	39.1200	39.2545	+0.139%	22,318	+8.854%
2025-06-20	39.1300	39.2200	39.1100	39.2000	+0.204%	33,896	+9.005%
2025-06-18	39.2200	39.2300	38.7400	39.1200	-0.204%	80,516	+9.228%
2025-06-17	39.1600	39.2000	39.1300	39.2000	-0.038%	30,834	+9.005%
2025-06-16	39.2800	39.2900	39.1600	39.2150	+0.279%	18,369	+8.963%
2025-06-13	39.1800	39.1800	39.1059	39.1059	-0.418%	1,413	+9.267%
2025-06-12	39.1200	39.2700	39.1200	39.2700	+0.332%	53,268	+8.811%
2025-06-11	39.1800	39.2600	39.1400	39.1400	-0.356%	28,146	+9.172%
2025-06-10	39.1720	39.2800	39.1400	39.2800	+0.153%	33,969	+8.783%
2025-06-09	39.2100	39.2500	39.1300	39.2200	+0.051%	24,133	+8.950%
2025-06-06	39.1300	39.2200	39.1100	39.2000	+0.513%	81,733	+9.005%
2025-06-05	39.0400	39.1400	39.0000	39.0000	-0.281%	26,257	+9.564%
2025-06-04	39.1800	39.1800	39.0400	39.1100	+0.179%	77,876	+9.256%
2025-06-03	39.0500	39.0500	39.0200	39.0400	-0.102%	74,297	+9.452%
2025-06-02	38.6900	39.0800	38.6600	39.0800	+0.179%	27,686	+9.340%
2025-05-30	38.9600	39.0100	38.9000	39.0100	-0.077%	32,958	+9.536%
2025-05-29	39.0300	39.0400	38.9800	39.0400	+0.064%	12,632	+9.452%
2025-05-28	39.0500	39.0900	38.9900	39.0150	-0.115%	17,309	+9.522%
2025-05-27	38.9700	39.1500	38.9700	39.0600	+0.167%	33,812	+9.396%
2025-05-23	38.9400	39.0700	38.9100	38.9950	-0.166%	12,967	+9.578%
2025-05-22	39.1200	39.1200	39.0304	39.0600	0.000%	167,575	+9.396%
2025-05-21	39.1200	39.1400	38.9500	39.0600	-0.585%	44,372	+9.396%
2025-05-20	39.3100	39.3100	39.2500	39.2900	-0.103%	40,062	+8.755%
2025-05-19	39.3700	39.3700	39.3305	39.3305	+0.154%	48,651	+8.643%
2025-05-16	39.3400	39.3700	39.2000	39.2700	+0.051%	24,304	+8.811%
2025-05-15	39.0700	39.2700	39.0700	39.2500	+0.179%	65,177	+8.866%
2025-05-14	39.1900	39.1900	39.1800	39.1800	+0.026%	12,288	+9.061%
2025-05-13	39.0000	39.1793	39.0000	39.1700	+0.384%	87,175	+9.089%
2025-05-12	39.1600	39.1700	38.9600	39.0200	+0.283%	19,844	+9.508%
2025-05-09	38.9400	38.9400	38.9100	38.9100	0.000%	32,118	+9.818%
2025-05-08	38.8100	38.9600	38.8100	38.9100	+0.193%	35,798	+9.818%
2025-05-07	38.7600	38.8700	38.7500	38.8350	+0.039%	25,453	+10.030%
2025-05-06	38.7300	38.8700	38.7300	38.8200	-0.026%	90,823	+10.072%
2025-05-05	38.7500	38.9100	38.7500	38.8300	-0.180%	14,109	+10.044%
2025-05-02	38.8900	38.9400	38.8300	38.9000	+0.309%	73,784	+9.846%
2025-05-01	38.7100	38.9500	38.7050	38.7800	+0.052%	24,079	+10.186%
2025-04-30	38.1600	38.7600	38.1600	38.7600	0.000%	81,656	+10.243%
2025-04-29	38.7100	38.7700	38.6100	38.7600	+0.155%	80,036	+10.243%
2025-04-28	38.6400	38.7000	38.5800	38.7000	+0.155%	134,232	+10.413%
2025-04-25	38.5300	38.7000	38.5300	38.6400	+0.026%	58,784	+10.585%
2025-04-24	38.4845	38.6300	38.4845	38.6300	+0.494%	33,543	+10.614%
2025-04-23	38.4700	38.5100	37.9800	38.4400	+0.760%	35,904	+11.160%
2025-04-22	38.1700	38.2700	38.1000	38.1500	+0.686%	12,898	+12.005%
2025-04-21	38.0300	38.0300	37.6730	37.8900	-0.708%	63,174	+12.774%
2025-04-17	38.2500	38.3400	38.0500	38.1600	+0.302%	45,971	+11.976%
2025-04-16	38.3800	38.3800	37.9600	38.0450	-0.769%	102,701	+12.314%
2025-04-15	38.3900	38.4109	38.2600	38.3400	+0.104%	146,770	+11.450%
2025-04-14	38.1800	38.6500	38.1600	38.3000	+0.975%	38,263	+11.567%
2025-04-11	37.6800	38.0800	37.6700	37.9300	+0.583%	87,530	+12.655%
2025-04-10	37.9200	37.9900	37.6000	37.7100	-1.643%	66,335	+13.312%
2025-04-09	36.8800	38.3400	36.8045	38.3400	+4.440%	44,194	+11.450%
2025-04-08	37.2422	37.3400	36.5900	36.7100	-1.397%	102,721	+16.399%
2025-04-07	36.6850	41.1600	35.0000	37.2300	-0.214%	89,810	+14.773%
2025-04-04	37.7300	37.7300	36.8117	37.3100	-2.559%	147,546	+14.527%
2025-04-03	38.3200	38.4187	38.1400	38.2900	-1.213%	50,633	+11.596%
2025-04-02	38.5200	38.7600	38.5200	38.7600	+0.155%	53,645	+10.243%
2025-04-01	38.6600	38.7100	38.6300	38.7000	+0.078%	47,442	+10.413%
2025-03-31	38.4200	38.6800	38.4200	38.6700	+0.129%	20,023	+10.499%
2025-03-28	38.7000	38.7000	38.5400	38.6200	-0.464%	46,815	+10.642%
2025-03-27	38.7100	38.8200	38.7100	38.8000	-0.077%	47,393	+10.129%
2025-03-26	38.8200	38.8300	38.7500	38.8300	-0.257%	33,897	+10.044%
2025-03-25	38.8700	38.9300	38.8700	38.9300	+0.077%	12,224	+9.761%
2025-03-24	38.9000	38.9000	38.8650	38.9000	+0.439%	25,226	+9.846%
2025-03-21	38.5550	38.7300	38.5550	38.7300	+0.026%	45,575	+10.328%
2025-03-20	38.7300	38.7300	38.6550	38.7200	-0.026%	60,475	+10.356%
2025-03-19	38.6100	38.7700	38.6100	38.7300	+0.285%	44,946	+10.328%
2025-03-18	38.5401	38.6400	38.5400	38.6200	-0.258%	28,456	+10.642%
2025-03-17	38.6027	38.7684	38.6027	38.7200	+0.233%	47,145	+10.356%
2025-03-14	38.4100	38.6300	38.4100	38.6300	+0.651%	43,727	+10.614%
2025-03-13	38.4200	38.4600	38.3600	38.3800	-0.363%	98,676	+11.334%
2025-03-12	38.6100	38.6100	38.4400	38.5200	+0.234%	85,241	+10.929%
2025-03-11	38.5200	38.8500	38.0700	38.4300	-0.182%	87,962	+11.189%
2025-03-10	38.5700	38.5700	38.4100	38.5000	-0.748%	54,464	+10.987%
2025-03-07	38.7450	38.8400	38.7001	38.7900	+0.181%	77,622	+10.157%
2025-03-06	38.8200	38.8200	38.6400	38.7200	-0.539%	91,131	+10.356%
2025-03-05	38.8400	38.9600	38.6700	38.9300	+0.361%	172,172	+9.761%
2025-03-04	38.7600	38.9300	38.4800	38.7900	-0.360%	151,359	+10.157%
2025-03-03	38.6800	39.2200	38.6800	38.9300	-0.333%	560,137	+9.761%
2025-02-28	38.9700	39.0798	38.9700	39.0600	+0.026%	57,987	+9.396%
2025-02-27	39.1800	39.1900	38.9800	39.0500	-0.510%	34,556	+9.424%
2025-02-26	39.2800	39.3400	39.2100	39.2500	-0.076%	78,659	+8.866%
2025-02-25	39.2287	39.3100	39.2287	39.2800	-0.203%	269,236	+8.783%
2025-02-24	39.6000	39.6000	39.3400	39.3600	-0.380%	63,654	+8.562%
2025-02-21	39.8300	39.8300	39.4961	39.5100	-0.878%	42,764	+8.150%
2025-02-20	39.9000	39.9300	39.7900	39.8600	-0.425%	122,644	+7.200%
2025-02-19	39.8300	40.0400	39.8300	40.0300	+0.150%	30,211	+6.745%
2025-02-18	40.1000	40.1000	39.8000	39.9700	+0.175%	32,249	+6.905%
2025-02-14	39.9400	39.9400	39.8402	39.9000	+0.025%	13,102	+7.093%
2025-02-13	39.8600	39.8900	39.8500	39.8900	+0.555%	100,322	+7.120%
2025-02-12	39.4500	39.7000	39.4500	39.6700	-0.151%	22,050	+7.714%
2025-02-11	39.5500	39.7700	39.5500	39.7300	+0.025%	63,315	+7.551%
2025-02-10	39.7100	39.7200	39.6200	39.7200	+0.278%	38,843	+7.578%

.dark-mode .TRWjYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRWjYq{ color: #333333; background-color: white; border: 2px solid #333333; }BUFCAB Conservative Buffer ETFstock NASDAQ ETF

BUFC
AB Conservative Buffer ETF
stock NASDAQ ETF