Dark

BUFM
AB Moderate Buffer ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 1:58:41 PM EDT

40.59USD0.000%(+40.59)19,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	40.5900	40.6209	40.5900	40.6209	+0.348%	19,841	0.000%
2026-07-30	40.2600	40.5800	40.2600	40.4802	+0.764%	28,822	+0.348%
2026-07-29	40.3400	40.5300	40.1734	40.1734	-0.658%	6,623	+1.114%
2026-07-28	40.4975	40.4975	40.3800	40.4395	+0.048%	25,246	+0.449%
2026-07-27	40.3300	40.4700	40.3300	40.4200	+0.198%	11,300	+0.497%
2026-07-24	40.4600	40.4600	40.3400	40.3400	+0.000%	18,205	+0.696%
2026-07-23	40.4200	40.4200	40.2700	40.3398	-0.690%	12,339	+0.697%
2026-07-22	40.6000	40.6500	40.6000	40.6200	-0.025%	22,039	+0.002%
2026-07-21	40.5100	40.6500	40.5100	40.6300	+0.451%	64,028	-0.022%
2026-07-20	40.5000	40.5000	40.4000	40.4477	-0.054%	779	+0.428%
2026-07-17	40.5300	40.5300	40.4301	40.4694	-0.406%	5,147	+0.374%
2026-07-16	40.6800	40.6800	40.6345	40.6345	-0.308%	6,193	-0.033%
2026-07-15	40.7450	40.7700	40.6800	40.7600	+0.150%	48,280	-0.341%
2026-07-14	40.5800	40.7500	40.5800	40.6990	+0.219%	431	-0.192%
2026-07-13	40.6500	40.6500	40.6100	40.6100	-0.282%	8,769	+0.027%
2026-07-10	40.7600	40.7600	40.7250	40.7250	+0.258%	8,923	-0.256%
2026-07-09	40.5800	40.6600	40.5800	40.6200	+0.321%	31,123	+0.002%
2026-07-08	40.4900	40.4900	40.4800	40.4900	-0.086%	8,084	+0.323%
2026-07-07	40.4700	40.5250	40.4700	40.5250	-0.226%	6,660	+0.237%
2026-07-06	40.5600	40.6700	40.5600	40.6169	+0.313%	131,829	+0.010%
2026-07-02	40.5800	40.5800	40.3800	40.4900	+0.087%	66,933	+0.323%
2026-07-01	40.4800	40.5300	40.4200	40.4550	-0.099%	84,052	+0.410%
2026-06-30	40.4200	40.5100	40.4200	40.4950	+0.334%	20,695	+0.311%
2026-06-29	40.2800	40.3600	40.1600	40.3600	-0.419%	13,296	+0.646%
2026-06-26	40.1000	40.5300	39.9700	40.5300	+0.771%	42,007	+0.224%
2026-06-25	40.2000	40.2200	40.1700	40.2200	+0.149%	26,176	+0.997%
2026-06-24	40.1600	40.1600	40.1600	40.1600	-0.050%	20,706	+1.148%
2026-06-23	40.2400	40.2400	40.1800	40.1800	-0.618%	132,527	+1.097%
2026-06-22	40.4500	40.4600	40.3400	40.4300	-0.098%	77,194	+0.472%
2026-06-18	40.5200	40.5200	40.4600	40.4695	+0.557%	26,812	+0.374%
2026-06-17	40.5000	40.5000	40.2454	40.2454	-0.589%	35,261	+0.933%
2026-06-16	40.5500	40.5600	40.4837	40.4837	-0.360%	34,933	+0.339%
2026-06-15	40.6100	40.6300	40.5900	40.6300	+0.957%	128,477	-0.022%
2026-06-12	40.2200	40.3000	40.2200	40.2448	+0.161%	14,589	+0.935%
2026-06-11	39.9300	40.1800	39.8200	40.1800	+0.848%	103,799	+1.097%
2026-06-10	39.9000	39.9000	39.8423	39.8423	-0.651%	29,781	+1.954%
2026-06-09	40.1869	40.1869	40.0600	40.1035	-0.178%	123,062	+1.290%
2026-06-08	40.2200	40.2600	40.1200	40.1750	+0.037%	24,610	+1.110%
2026-06-05	40.4400	40.4400	40.0400	40.1600	-1.046%	83,008	+1.148%
2026-06-04	40.5200	40.6700	40.5200	40.5847	+0.165%	10,218	+0.089%
2026-06-03	40.6000	40.6000	40.5180	40.5180	-0.131%	5,313	+0.254%
2026-06-02	40.4900	40.6400	40.4900	40.5710	+0.121%	13,013	+0.123%
2026-06-01	40.5700	40.6000	40.4700	40.5218	-0.094%	41,339	+0.245%
2026-05-29	40.5600	40.5600	40.4600	40.5600	+0.235%	24,326	+0.150%
2026-05-28	40.4100	40.4650	40.4100	40.4650	+0.111%	49,967	+0.385%
2026-05-27	40.4100	40.4200	40.3300	40.4200	+0.161%	26,207	+0.497%
2026-05-26	40.3900	40.3900	40.2900	40.3550	+0.112%	79,483	+0.659%
2026-05-22	40.3300	40.3300	40.2300	40.3100	+0.224%	9,899	+0.771%
2026-05-21	40.1500	40.2200	40.1500	40.2200	+0.025%	48,992	+0.997%
2026-05-20	40.1800	40.2100	40.1200	40.2100	+0.374%	36,228	+1.022%
2026-05-19	39.9800	40.0800	39.9800	40.0600	-0.174%	32,296	+1.400%
2026-05-18	40.0600	40.1300	39.9700	40.1300	+0.183%	92,820	+1.223%
2026-05-15	40.1500	40.1500	40.0566	40.0566	-0.399%	5,327	+1.409%
2026-05-14	40.1899	40.2900	40.1100	40.2172	+0.242%	15,858	+1.004%
2026-05-13	40.1700	40.1700	40.1200	40.1200	+0.200%	35,976	+1.249%
2026-05-12	39.9500	40.0500	39.9500	40.0400	-0.150%	27,152	+1.451%
2026-05-11	40.0900	40.1000	40.0800	40.1000	+0.125%	37,017	+1.299%
2026-05-08	39.9800	40.0500	39.9800	40.0500	+0.338%	39,842	+1.425%
2026-05-07	40.0100	40.0100	39.9150	39.9150	-0.188%	11,389	+1.769%
2026-05-06	39.9300	39.9900	39.9300	39.9900	+0.591%	9,372	+1.578%
2026-05-05	39.8300	39.8300	39.7550	39.7550	+0.265%	5,911	+2.178%
2026-05-04	39.6200	39.6700	39.6200	39.6500	-0.121%	22,803	+2.449%
2026-05-01	39.7500	39.7500	39.6980	39.6980	+0.100%	27,312	+2.325%
2026-04-30	39.4100	39.7300	39.4100	39.6583	+0.617%	30,756	+2.427%
2026-04-29	39.4100	39.4152	39.4000	39.4152	-0.025%	11,118	+3.059%
2026-04-28	39.4200	39.4250	39.3800	39.4250	-0.266%	5,811	+3.033%
2026-04-27	39.4700	39.5300	39.4700	39.5300	+0.181%	15,164	+2.760%
2026-04-24	39.3600	39.5000	39.3600	39.4587	+0.251%	2,040	+2.945%
2026-04-23	39.3700	39.3700	39.3600	39.3600	-0.056%	7,717	+3.204%
2026-04-22	39.3300	39.4200	39.3300	39.3821	+0.209%	10,275	+3.146%
2026-04-21	39.3700	39.3700	39.3000	39.3000	-0.279%	7,874	+3.361%
2026-04-20	39.3300	39.4100	39.3300	39.4100	-0.101%	20,135	+3.073%
2026-04-17	39.3900	39.4500	39.3700	39.4500	+0.331%	15,476	+2.968%
2026-04-16	39.3300	39.3300	39.2900	39.3200	+0.116%	32,615	+3.308%
2026-04-15	39.3100	39.3100	39.2400	39.2744	+0.139%	17,644	+3.428%
2026-04-14	39.2400	39.2600	39.1900	39.2200	+0.210%	4,856	+3.572%
2026-04-13	36.1900	39.1700	36.1900	39.1377	+0.340%	34,007	+3.790%
2026-04-10	38.9800	39.0300	38.9700	39.0050	+0.049%	19,208	+4.143%
2026-04-09	39.0200	39.0200	38.9858	38.9858	+0.302%	26,396	+4.194%
2026-04-08	38.9000	38.9000	38.8684	38.8684	+0.852%	182,802	+4.509%
2026-04-07	38.3400	38.5400	38.3400	38.5400	-0.026%	22,333	+5.399%
2026-04-06	38.4500	38.5700	38.4500	38.5500	+0.260%	138,071	+5.372%
2026-04-02	38.2100	38.4500	38.2100	38.4500	+0.136%	320,131	+5.646%
2026-04-01	38.3100	38.4800	38.3100	38.3979	+0.544%	86,121	+5.789%
2026-03-31	38.2400	38.2900	38.1901	38.1901	-0.104%	16,684	+6.365%
2026-03-30	38.2800	38.2800	38.2300	38.2300	+0.234%	23,114	+6.254%
2026-03-27	38.1200	38.2200	38.1200	38.1409	-0.129%	17,768	+6.502%
2026-03-26	38.1500	38.1900	38.1500	38.1900	-0.378%	13,039	+6.365%
2026-03-25	38.3500	38.3500	38.2900	38.3350	+0.039%	44,797	+5.963%
2026-03-24	38.3500	38.3500	38.3200	38.3200	-0.078%	27,839	+6.004%
2026-03-23	38.4400	38.4400	38.3500	38.3500	+0.288%	5,731	+5.922%
2026-03-20	38.1500	38.2400	38.1500	38.2400	-0.520%	20,082	+6.226%
2026-03-19	38.5200	38.5200	38.4100	38.4400	-0.130%	44,746	+5.674%
2026-03-18	38.7100	38.7100	38.4900	38.4900	-0.645%	21,797	+5.536%
2026-03-17	38.7700	38.8100	38.7100	38.7400	-0.041%	10,162	+4.855%
2026-03-16	38.8300	38.8300	38.7560	38.7560	+0.534%	40,578	+4.812%
2026-03-13	38.7700	38.7700	38.5500	38.5500	-0.465%	16,445	+5.372%
2026-03-12	38.8200	38.8300	38.7200	38.7300	-0.743%	33,830	+4.882%
2026-03-11	39.0100	39.0200	39.0000	39.0200	-0.256%	20,403	+4.103%
2026-03-10	39.1700	39.1700	39.1200	39.1200	-0.102%	24,221	+3.837%
2026-03-09	38.6300	39.1600	38.6300	39.1600	+0.488%	75,056	+3.731%
2026-03-06	39.0210	39.0900	38.9400	38.9700	-0.764%	53,599	+4.236%
2026-03-05	39.2700	39.2850	39.1100	39.2700	-0.333%	29,090	+3.440%
2026-03-04	39.5000	39.5000	39.4014	39.4014	+0.539%	22,895	+3.095%
2026-03-03	39.0500	39.3000	39.0500	39.1900	-0.684%	47,045	+3.651%
2026-03-02	39.3900	39.5400	39.3900	39.4600	+0.076%	28,307	+2.942%
2026-02-27	39.3600	39.4300	39.3600	39.4300	-0.153%	92,936	+3.020%
2026-02-26	39.5500	39.5600	39.3800	39.4905	-0.427%	16,064	+2.862%
2026-02-25	39.6700	39.6700	39.6500	39.6600	+0.505%	31,864	+2.423%
2026-02-24	39.4500	39.4900	39.4400	39.4607	+0.691%	158,141	+2.940%
2026-02-23	39.2400	39.2400	39.1900	39.1900	-0.885%	32,909	+3.651%
2026-02-20	39.3100	39.5400	39.3100	39.5400	+0.127%	44,127	+2.734%
2026-02-19	39.2100	39.4900	39.2100	39.4900	+0.254%	17,188	+2.864%
2026-02-18	39.3500	39.3900	39.3400	39.3900	+0.280%	59,141	+3.125%
2026-02-17	39.3200	39.3200	39.2600	39.2800	+0.236%	124,164	+3.414%
2026-02-13	39.3200	39.3200	39.1876	39.1876	-0.123%	100,881	+3.658%
2026-02-12	39.5600	39.5600	39.2360	39.2360	-0.793%	128,855	+3.530%
2026-02-11	39.5300	39.6100	39.5300	39.5495	+0.024%	12,649	+2.709%
2026-02-10	39.6300	39.6300	39.5401	39.5401	-0.277%	18,372	+2.733%
2026-02-09	39.4500	39.6700	39.4500	39.6500	+0.376%	19,910	+2.449%
2026-02-06	39.3300	39.5200	39.3300	39.5014	+1.156%	21,546	+2.834%
2026-02-05	39.1800	39.1900	39.0500	39.0500	-0.648%	97,275	+4.023%
2026-02-04	39.4600	39.4600	39.2100	39.3046	-0.394%	54,595	+3.349%
2026-02-03	39.6200	39.6200	39.3500	39.4600	-0.755%	58,141	+2.942%
2026-02-02	39.5200	39.7600	39.5200	39.7600	+0.658%	23,000	+2.165%
2026-01-30	39.3750	39.5000	39.3600	39.5000	-0.067%	119,591	+2.838%
2026-01-29	39.4900	39.5600	39.4900	39.5265	-0.059%	88,060	+2.769%
2026-01-28	39.6400	39.6400	39.5500	39.5500	+0.019%	21,845	+2.708%
2026-01-27	39.5800	39.6000	39.5100	39.5426	+0.171%	24,538	+2.727%
2026-01-26	39.5000	39.5500	39.4750	39.4750	+0.281%	12,361	+2.903%
2026-01-23	39.3500	39.4200	39.3500	39.3645	-0.090%	28,081	+3.192%
2026-01-22	39.4000	39.4000	39.3700	39.4000	+0.459%	92,533	+3.099%
2026-01-21	39.1100	39.3400	38.9800	39.2200	+0.564%	15,554	+3.572%
2026-01-20	39.0000	39.0100	39.0000	39.0000	-1.116%	40,430	+4.156%
2026-01-16	39.4800	39.4800	39.4400	39.4400	+0.127%	18,873	+2.994%
2026-01-15	39.4400	39.4400	39.3900	39.3900	+0.165%	2,684	+3.125%
2026-01-14	39.2700	39.3300	39.2100	39.3250	-0.218%	18,389	+3.295%
2026-01-13	39.5000	39.5000	39.4109	39.4109	-0.124%	454,047	+3.070%
2026-01-12	39.5200	39.5200	39.4600	39.4600	-0.025%	10,084	+2.942%
2026-01-09	39.3800	39.4900	39.3400	39.4700	+0.458%	21,470	+2.916%
2026-01-08	39.3200	39.3200	39.2900	39.2900	-0.127%	55,235	+3.387%
2026-01-07	39.4100	39.4100	39.2700	39.3400	-0.102%	481,973	+3.256%
2026-01-06	39.3000	39.3800	39.3000	39.3800	+0.306%	24,135	+3.151%
2026-01-05	39.2700	39.2700	39.2500	39.2600	+0.281%	17,045	+3.466%
2026-01-02	39.2600	39.2600	39.0370	39.1500	+0.209%	52,740	+3.757%
2025-12-31	39.2300	39.2300	39.0100	39.0683	-0.720%	14,516	+3.974%
2025-12-30	39.3800	39.4200	39.3517	39.3517	-0.047%	68,855	+3.225%
2025-12-29	39.3900	39.3900	39.3703	39.3703	-0.134%	4,277	+3.177%
2025-12-26	39.4800	39.4800	39.3750	39.4231	-0.106%	8,183	+3.038%
2025-12-24	39.5200	39.5200	39.4650	39.4650	+0.267%	782	+2.929%
2025-12-23	39.2900	39.3900	39.2900	39.3600	+0.383%	1,963	+3.204%
2025-12-22	39.2500	39.2500	39.2100	39.2100	+0.609%	30,219	+3.598%
2025-12-19	39.0400	39.0400	38.9726	38.9726	+0.658%	10,962	+4.229%
2025-12-18	38.7900	38.7900	38.7178	38.7178	+0.600%	16,266	+4.915%
2025-12-17	38.6000	38.6000	38.4867	38.4867	-0.918%	43,240	+5.545%
2025-12-16	38.8400	38.8432	38.8200	38.8432	-0.136%	22,143	+4.577%
2025-12-15	38.9300	38.9300	38.8962	38.8962	-0.048%	20,531	+4.434%
2025-12-12	38.9700	38.9700	38.9150	38.9150	-0.583%	28,696	+4.384%
2025-12-11	39.1600	39.1600	39.1434	39.1434	+0.144%	44,235	+3.775%
2025-12-10	39.0100	39.1700	39.0100	39.0872	+0.559%	44,362	+3.924%
2025-12-09	38.9900	38.9900	38.8700	38.8700	-0.032%	12,889	+4.505%
2025-12-08	38.8200	38.8824	38.8200	38.8824	-0.148%	3,489	+4.471%
2025-12-05	39.0300	39.0300	38.9400	38.9400	+0.072%	20,008	+4.317%
2025-12-04	38.9400	38.9550	38.8800	38.9121	+0.031%	6,235	+4.391%
2025-12-03	38.9000	38.9700	38.9000	38.9000	+0.284%	4,783	+4.424%
2025-12-02	38.8900	38.9000	38.7900	38.7900	-0.103%	51,109	+4.720%
2025-12-01	38.8300	38.8300	38.8200	38.8300	-0.044%	27,983	+4.612%
2025-11-28	38.8400	38.8700	38.8400	38.8469	+0.211%	13,308	+4.567%
2025-11-26	38.7583	38.8300	38.7583	38.7650	+0.397%	91,728	+4.788%
2025-11-25	38.3400	38.6119	38.3400	38.6119	+0.526%	50,038	+5.203%
2025-11-24	38.3600	38.4100	38.3600	38.4100	+0.840%	61,806	+5.756%
2025-11-21	38.0600	38.1400	38.0600	38.0900	+0.540%	39,302	+6.645%
2025-11-20	38.5700	38.6000	37.8855	37.8855	-0.953%	2,557	+7.220%
2025-11-19	38.1900	38.2500	38.1800	38.2500	+0.316%	40,391	+6.198%
2025-11-18	38.0800	38.2800	38.0800	38.1295	-0.341%	19,296	+6.534%
2025-11-17	38.4800	38.4800	38.2600	38.2600	-0.649%	13,837	+6.171%
2025-11-14	38.5100	38.5300	38.4800	38.5100	+0.260%	154,644	+5.481%
2025-11-13	38.5000	38.5000	38.4100	38.4100	-0.806%	15,077	+5.756%
2025-11-12	38.7700	38.7700	38.7221	38.7221	+0.057%	27,410	+4.904%
2025-11-11	38.7400	38.7400	38.7000	38.7000	-0.052%	2,746	+4.964%
2025-11-10	38.7200	38.7200	38.7200	38.7200	+0.918%	52,213	+4.909%
2025-11-07	38.3000	38.3900	38.3000	38.3679	-0.029%	3,609	+5.872%
2025-11-06	38.3800	38.4800	38.3790	38.3790	-0.444%	8,101	+5.841%
2025-11-05	38.5300	38.6500	38.5300	38.5500	+0.026%	46,309	+5.372%
2025-11-04	38.3900	38.5400	38.3900	38.5400	-0.494%	57,375	+5.399%
2025-11-03	38.7000	38.7313	38.6900	38.7313	+0.368%	45,312	+4.879%
2025-10-31	38.7500	38.7500	38.5894	38.5894	+0.050%	24,855	+5.264%
2025-10-30	38.6400	38.6400	38.5700	38.5700	-0.310%	16,329	+5.317%
2025-10-29	38.6900	38.7800	38.6900	38.6900	-0.052%	18,723	+4.991%
2025-10-28	38.7350	38.7350	38.7100	38.7100	+0.026%	8,635	+4.936%
2025-10-27	38.7100	38.7100	38.7000	38.7000	+0.441%	5,980	+4.964%
2025-10-24	38.4900	38.6000	38.4900	38.5300	+0.286%	63,793	+5.427%
2025-10-23	38.4600	38.4600	38.4200	38.4200	+0.261%	21,666	+5.729%
2025-10-22	38.2700	38.3200	38.1800	38.3200	-0.289%	19,792	+6.004%
2025-10-21	38.4100	38.4309	38.4100	38.4309	+0.185%	10,164	+5.699%
2025-10-20	38.4000	38.4000	38.3600	38.3600	+0.564%	11,844	+5.894%
2025-10-17	38.0100	38.1900	37.9750	38.1450	+0.446%	92,681	+6.491%
2025-10-16	38.1650	38.1650	37.9700	37.9756	-0.400%	26,470	+6.966%
2025-10-15	38.2450	38.2450	37.9900	38.1281	+0.208%	18,051	+6.538%
2025-10-14	38.0500	38.2000	37.9500	38.0489	-0.175%	28,791	+6.760%
2025-10-13	38.0171	38.1200	38.0171	38.1155	+0.755%	9,808	+6.573%
2025-10-10	38.4000	38.4000	37.8300	37.8300	-1.304%	4,936	+7.377%
2025-10-09	38.3000	38.3300	38.3000	38.3300	0.000%	33,579	+5.977%
2025-10-08	38.3300	38.3700	38.3205	38.3300	+0.157%	7,537	+5.977%
2025-10-07	38.3800	38.3800	38.2500	38.2700	-0.078%	31,693	+6.143%
2025-10-06	38.2769	38.3500	38.2500	38.3000	+0.160%	15,792	+6.060%
2025-10-03	38.2050	38.3000	38.2050	38.2387	+0.049%	10,113	+6.230%
2025-10-02	38.2700	38.2700	38.2200	38.2200	-0.013%	6,418	+6.282%
2025-10-01	38.1600	38.2700	38.1600	38.2250	+0.223%	19,766	+6.268%
2025-09-30	38.1000	38.1400	38.1000	38.1400	+0.158%	26,016	+6.505%
2025-09-29	38.1200	38.1200	38.0800	38.0800	+0.131%	11,546	+6.673%
2025-09-26	37.9800	38.0800	37.9800	38.0300	+0.264%	15,832	+6.813%
2025-09-25	37.9300	37.9400	37.9300	37.9300	-0.210%	18,213	+7.094%
2025-09-24	38.0600	38.0700	38.0100	38.0100	-0.026%	15,579	+6.869%
2025-09-23	38.0600	38.0600	38.0200	38.0200	-0.367%	24,457	+6.841%
2025-09-22	38.1600	38.1600	38.1500	38.1600	+0.308%	86,997	+6.449%
2025-09-19	38.0097	38.0428	38.0097	38.0428	+0.218%	35,218	+6.777%
2025-09-18	38.0099	38.0100	37.9600	37.9600	+0.224%	30,239	+7.010%
2025-09-17	37.9000	37.9100	37.8750	37.8750	+0.018%	16,747	+7.250%
2025-09-16	37.9000	37.9100	37.8680	37.8680	-0.137%	63,881	+7.270%
2025-09-15	37.9300	37.9300	37.9200	37.9200	+0.070%	38,154	+7.123%
2025-09-12	37.9100	37.9100	37.8936	37.8936	+0.142%	1,574	+7.197%
2025-09-11	37.8800	37.8800	37.8400	37.8400	+0.265%	11,905	+7.349%
2025-09-10	37.7800	37.7800	37.7400	37.7400	+0.159%	2,522	+7.634%
2025-09-09	37.7000	37.7000	37.6800	37.6800	+0.053%	10,324	+7.805%
2025-09-08	37.6900	37.7100	37.6600	37.6600	+0.085%	13,947	+7.862%
2025-09-05	37.6200	37.6280	37.6100	37.6280	-0.164%	21,901	+7.954%
2025-09-04	37.5700	37.6900	37.5700	37.6900	+0.373%	73,730	+7.776%
2025-09-03	37.4400	37.5500	37.4400	37.5500	+0.267%	24,776	+8.178%
2025-09-02	37.3200	37.4500	37.3200	37.4500	-0.319%	17,398	+8.467%
2025-08-29	37.5700	37.8200	37.5250	37.5700	-0.131%	73,965	+8.121%
2025-08-28	37.5600	37.6500	37.5600	37.6191	+0.157%	17,186	+7.979%
2025-08-27	37.6000	37.6000	37.5600	37.5600	-0.027%	7,704	+8.149%
2025-08-26	37.4100	37.5700	37.4100	37.5700	+0.281%	27,625	+8.121%
2025-08-25	37.5400	37.5400	37.4649	37.4649	-0.094%	16,629	+8.424%
2025-08-22	37.3600	37.5600	37.3600	37.5000	+0.685%	5,221	+8.322%
2025-08-21	37.2900	37.2900	37.2450	37.2450	-0.197%	2,036	+9.064%
2025-08-20	37.1700	37.3300	37.1400	37.3185	-0.021%	23,467	+8.849%
2025-08-19	37.3800	37.3800	37.3264	37.3264	-0.275%	13,539	+8.826%
2025-08-18	37.4700	37.4700	37.3500	37.4295	+0.065%	8,622	+8.526%
2025-08-15	37.4489	37.4700	37.4050	37.4050	-0.173%	9,305	+8.598%
2025-08-14	37.4700	37.4800	37.4700	37.4700	+0.107%	7,211	+8.409%
2025-08-13	37.4600	37.4600	37.4300	37.4300	+0.161%	11,417	+8.525%
2025-08-12	37.2300	37.4000	37.2300	37.3700	+0.516%	13,769	+8.699%
2025-08-11	37.2000	37.2500	37.1500	37.1781	-0.194%	13,440	+9.260%
2025-08-08	37.1700	37.2700	37.1600	37.2502	+0.378%	27,717	+9.049%
2025-08-07	37.2500	37.2500	37.0500	37.1100	+0.067%	445,851	+9.461%
2025-08-06	37.0400	37.1400	37.0400	37.0850	+0.379%	36,336	+9.535%
2025-08-05	37.0200	37.0200	36.9400	36.9450	-0.230%	482,635	+9.950%
2025-08-04	36.9500	37.0500	36.9500	37.0300	+0.662%	46,147	+9.697%
2025-08-01	36.8800	36.8800	36.7450	36.7863	-0.662%	14,206	+10.424%
2025-07-31	37.1900	37.1900	37.0316	37.0316	-0.143%	34,141	+9.693%
2025-07-30	37.0700	37.1100	37.0700	37.0848	-0.031%	90,180	+9.535%
2025-07-29	37.1400	37.1500	37.0964	37.0964	-0.104%	25,218	+9.501%
2025-07-28	37.1800	37.1800	37.1350	37.1350	+0.081%	38,041	+9.387%
2025-07-25	37.1000	37.1100	37.1000	37.1050	+0.040%	15,761	+9.476%
2025-07-24	37.1200	37.1200	37.0900	37.0900	+0.149%	10,255	+9.520%
2025-07-23	36.9900	37.0700	36.9900	37.0350	+0.339%	19,699	+9.682%
2025-07-22	36.8500	36.9500	36.8500	36.9100	-0.054%	4,644	+10.054%
2025-07-21	36.9500	36.9500	36.9300	36.9300	+0.081%	21,486	+9.994%
2025-07-18	37.2500	37.2500	36.8501	36.9000	+0.244%	21,651	+10.084%
2025-07-17	36.8200	36.8200	36.7550	36.8100	+0.206%	15,202	+10.353%
2025-07-16	36.7300	36.7500	36.7000	36.7345	+0.027%	37,818	+10.580%
2025-07-15	36.7900	36.8000	36.7000	36.7247	-0.145%	16,362	+10.609%
2025-07-14	36.7900	36.7900	36.7779	36.7779	+0.171%	2,061	+10.449%
2025-07-11	36.7500	36.7500	36.7150	36.7150	-0.285%	9,294	+10.638%
2025-07-10	36.7800	36.8500	36.7800	36.8200	+0.259%	15,471	+10.323%
2025-07-09	36.7600	36.7600	36.7250	36.7250	+0.068%	6,557	+10.608%
2025-07-08	36.7000	36.7200	36.6900	36.7000	+0.055%	16,888	+10.684%
2025-07-07	36.7200	36.9000	36.6500	36.6800	-0.108%	8,325	+10.744%
2025-07-03	36.7300	36.7500	36.7197	36.7197	+0.259%	2,162	+10.624%
2025-07-02	36.6500	36.6700	36.5600	36.6250	-0.095%	8,110	+10.910%
2025-07-01	36.5200	36.6600	36.5200	36.6600	+0.341%	31,328	+10.804%
2025-06-30	36.5500	36.6000	36.5355	36.5355	+0.042%	26,174	+11.182%
2025-06-27	36.5600	36.5600	36.4800	36.5200	+0.032%	101,561	+11.229%
2025-06-26	36.3600	36.5200	36.3600	36.5083	+0.380%	14,143	+11.265%
2025-06-25	36.4400	36.4400	36.3600	36.3700	-0.158%	55,467	+11.688%
2025-06-24	36.4400	36.4400	36.4276	36.4276	+0.490%	8,200	+11.511%
2025-06-23	36.1300	36.2501	36.1300	36.2501	+0.532%	7,803	+12.057%
2025-06-20	36.4300	36.4500	35.9600	36.0584	-0.088%	6,190	+12.653%
2025-06-18	36.1800	36.4700	36.0500	36.0900	+0.078%	20,602	+12.554%
2025-06-17	36.1000	36.1000	36.0617	36.0617	-0.327%	18,404	+12.643%
2025-06-16	36.2300	36.2300	36.1800	36.1800	+0.506%	11,131	+12.274%
2025-06-13	36.0100	36.0700	35.9979	35.9979	-0.490%	5,135	+12.842%
2025-06-12	36.2200	36.2200	36.1500	36.1753	+0.121%	19,152	+12.289%
2025-06-11	36.2500	36.2500	36.1316	36.1316	-0.244%	2,938	+12.425%
2025-06-10	36.1800	36.2300	36.1800	36.2200	+0.292%	18,406	+12.150%
2025-06-09	36.1900	36.1900	36.0800	36.1147	+0.068%	2,631	+12.477%
2025-06-06	36.1500	36.1500	36.0900	36.0900	+0.473%	43,352	+12.554%
2025-06-05	36.0100	36.0400	35.9200	35.9200	-0.250%	3,992	+13.087%
2025-06-04	36.0500	36.0500	36.0100	36.0100	+0.069%	5,546	+12.804%
2025-06-03	36.0200	36.0200	35.9850	35.9850	+0.283%	747	+12.883%
2025-06-02	35.8400	35.9100	35.8400	35.8835	+0.174%	20,451	+13.202%
2025-05-30	35.5800	35.8800	35.5800	35.8211	+0.104%	66,085	+13.399%
2025-05-29	35.7900	35.8900	35.7200	35.7838	+0.165%	12,964	+13.518%
2025-05-28	35.8900	35.8900	35.7250	35.7250	-0.215%	28,513	+13.704%
2025-05-27	35.7200	35.8021	35.7200	35.8021	+0.910%	24,500	+13.460%
2025-05-23	35.2600	35.5300	35.2600	35.4791	-0.268%	166,899	+14.492%
2025-05-22	35.4900	35.7600	35.4900	35.5746	-0.029%	7,750	+14.185%
2025-05-21	35.6700	35.6700	35.5300	35.5850	-0.534%	39,283	+14.152%
2025-05-20	35.8300	35.8300	35.7500	35.7761	-0.081%	10,437	+13.542%
2025-05-19	35.7600	35.8400	35.6400	35.8050	-0.126%	4,935	+13.450%
2025-05-16	35.8500	35.8500	35.8500	35.8500	+0.359%	3,273	+13.308%
2025-05-15	35.5800	35.7800	35.5800	35.7217	+0.243%	12,904	+13.715%
2025-05-14	35.6500	35.6500	35.5900	35.6350	-0.066%	34,773	+13.992%
2025-05-13	35.6400	35.7400	35.6400	35.6586	+0.321%	16,659	+13.916%
2025-05-12	35.4100	35.5900	35.4100	35.5444	+1.353%	14,803	+14.282%
2025-05-09	35.0800	35.1000	35.0700	35.0700	-0.029%	31,369	+15.828%
2025-05-08	35.1700	35.1700	35.0800	35.0800	+0.453%	26,894	+15.795%
2025-05-07	34.9100	34.9400	34.8700	34.9219	+0.214%	55,634	+16.319%
2025-05-06	34.9200	34.9200	34.8475	34.8475	-0.208%	11,410	+16.568%
2025-05-05	35.1000	35.1000	34.9200	34.9200	-0.484%	6,246	+16.326%
2025-05-02	35.1400	35.1400	35.0900	35.0900	+0.718%	23,225	+15.762%
2025-05-01	34.9300	34.9300	34.8400	34.8400	+0.665%	29,754	+16.593%
2025-04-30	34.5100	34.6100	34.5000	34.6100	-0.202%	86,731	+17.368%
2025-04-29	34.5400	34.8000	34.5400	34.6800	+0.375%	14,816	+17.131%
2025-04-28	34.3800	34.5505	34.3800	34.5505	+0.132%	44,806	+17.570%
2025-04-25	34.3400	34.5300	34.3200	34.5050	+0.422%	69,635	+17.725%
2025-04-24	34.3900	34.3900	34.3600	34.3600	+1.053%	21,268	+18.221%
2025-04-23	33.8800	34.0018	33.8800	34.0018	+0.985%	8,835	+19.467%
2025-04-22	33.5000	33.7100	33.4500	33.6700	+1.416%	45,547	+20.644%
2025-04-21	33.0800	33.2000	33.0700	33.2000	-1.073%	27,666	+22.352%
2025-04-17	33.5900	33.8100	33.4700	33.5600	+0.023%	14,076	+21.040%
2025-04-16	33.8800	33.8800	33.4300	33.5524	-1.432%	198,220	+21.067%
2025-04-15	34.2000	34.2000	33.0800	34.0400	-0.029%	258,612	+19.333%
2025-04-14	34.2700	34.2700	33.9000	34.0500	+0.859%	9,160	+19.298%
2025-04-11	33.6500	33.8200	33.5500	33.7600	+1.169%	73,213	+20.323%
2025-04-10	33.8100	33.8100	33.2400	33.3700	-2.484%	101,793	+21.729%
2025-04-09	32.2400	35.3800	32.1300	34.2200	+6.275%	23,149	+18.705%
2025-04-08	33.3600	33.3600	32.1600	32.1994	-1.410%	15,845	+26.154%
2025-04-07	32.0600	33.5600	32.0600	32.6600	-0.214%	20,709	+24.375%
2025-04-04	33.1900	33.1900	32.7300	32.7300	-3.820%	40,713	+24.109%
2025-04-03	34.2100	34.2700	34.0300	34.0300	-2.536%	90,587	+19.368%
2025-04-02	34.6400	34.9300	34.6400	34.9154	+0.332%	27,767	+16.341%
2025-04-01	34.6800	34.8000	34.6800	34.8000	+0.144%	166,516	+16.727%
2025-03-31	34.7700	34.7700	34.6700	34.7500	+0.187%	27,515	+16.895%
2025-03-28	34.7100	34.7300	34.6850	34.6850	-0.101%	7,759	+17.114%
2025-03-27	34.6800	34.7400	34.6800	34.7200	+0.029%	17,490	+16.996%
2025-03-26	34.7300	34.7300	34.7100	34.7100	-0.029%	29,254	+17.029%
2025-03-25	34.7600	34.7600	34.7200	34.7200	+0.029%	29,557	+16.996%
2025-03-24	34.7200	34.7400	34.7100	34.7100	+0.231%	41,003	+17.029%
2025-03-21	34.6700	34.6700	34.6300	34.6300	+0.074%	7,620	+17.300%
2025-03-20	34.6500	34.6500	34.6045	34.6045	+0.045%	20,270	+17.386%
2025-03-19	34.6500	34.6500	34.5888	34.5888	+0.330%	25,132	+17.439%
2025-03-18	34.5400	34.5400	34.4750	34.4750	-0.246%	409	+17.827%
2025-03-17	34.5400	34.6100	34.5400	34.5600	+0.203%	9,175	+17.537%
2025-03-14	34.2500	34.4900	34.2500	34.4900	+0.848%	13,420	+17.776%
2025-03-13	34.2900	34.2900	34.2000	34.2000	-0.379%	45,919	+18.775%
2025-03-12	34.3600	34.3800	34.3300	34.3300	+0.380%	60,291	+18.325%
2025-03-11	34.2900	34.3300	34.1800	34.2000	-0.204%	56,188	+18.775%
2025-03-10	34.1900	34.2700	34.1800	34.2700	-0.782%	20,674	+18.532%
2025-03-07	34.5200	34.5400	34.4300	34.5400	+0.116%	21,996	+17.605%
2025-03-06	34.5300	34.5300	34.5000	34.5000	-0.505%	38,403	+17.742%
2025-03-05	34.7000	35.0300	34.6750	34.6750	+0.014%	29,336	+17.148%
2025-03-04	34.7800	34.7800	34.5300	34.6700	-0.115%	33,754	+17.164%
2025-03-03	34.9000	34.9500	34.6900	34.7100	-0.772%	38,227	+17.029%
2025-02-28	34.8600	34.9800	34.8600	34.9800	+0.633%	32,553	+16.126%
2025-02-27	34.9400	34.9400	34.7600	34.7600	-0.657%	34,019	+16.861%
2025-02-26	35.0300	35.0300	34.9700	34.9900	+0.160%	124,093	+16.093%
2025-02-25	35.0000	35.0000	34.9342	34.9342	-0.231%	7,882	+16.278%
2025-02-24	35.1000	35.1200	35.0000	35.0150	-0.200%	135,291	+16.010%
2025-02-21	35.1500	35.1500	35.0850	35.0850	-0.988%	174,576	+15.779%
2025-02-20	35.4500	35.4500	35.4350	35.4350	-0.239%	29,826	+14.635%
2025-02-19	35.5600	35.5600	35.5200	35.5200	+0.203%	10,435	+14.361%
2025-02-18	35.3700	35.4700	35.3700	35.4480	-0.287%	31,869	+14.593%
2025-02-14	35.4700	35.5500	35.4500	35.5500	+0.310%	18,078	+14.264%
2025-02-13	35.3500	35.4400	35.3500	35.4400	+0.539%	76,608	+14.619%
2025-02-12	35.2600	35.2600	35.2500	35.2500	-0.064%	448,529	+15.237%
2025-02-11	35.3200	35.3200	35.2724	35.2724	-0.078%	31,317	+15.163%
2025-02-10	35.2500	35.3000	35.2500	35.3000	+0.341%	8,942	+15.073%

.dark-mode .lDHhby{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDHhby{ color: #333333; background-color: white; border: 2px solid #333333; }BUFMAB Moderate Buffer ETFstock NASDAQ ETF

BUFM
AB Moderate Buffer ETF
stock NASDAQ ETF