AB Moderate Buffer ETF

BUFM
🏛️ usa →
38.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.98 38.08 37.98 38.03 0.0M
2025-09-25 37.93 37.94 37.93 37.93 0.0M
2025-09-24 38.06 38.07 38.01 38.01 0.0M
2025-09-23 38.06 38.06 38.02 38.02 0.0M
2025-09-22 38.16 38.16 38.15 38.16 0.1M
2025-09-19 38.01 38.04 38.01 38.04 0.0M
2025-09-18 38.01 38.01 37.96 37.96 0.0M
2025-09-17 37.90 37.91 37.88 37.88 0.0M
2025-09-16 37.90 37.91 37.87 37.87 0.1M
2025-09-15 37.93 37.93 37.92 37.92 0.0M
2025-09-12 37.91 37.91 37.89 37.89 0.0M
2025-09-11 37.88 37.88 37.84 37.84 0.0M
2025-09-10 37.78 37.78 37.74 37.74 0.0M
2025-09-09 37.70 37.70 37.68 37.68 0.0M
2025-09-08 37.69 37.71 37.66 37.66 0.0M
2025-09-05 37.62 37.63 37.61 37.63 0.0M
2025-09-04 37.57 37.69 37.57 37.69 0.1M
2025-09-03 37.44 37.55 37.44 37.55 0.0M
2025-09-02 37.32 37.45 37.32 37.45 0.0M
2025-08-29 37.57 37.82 37.53 37.57 0.1M
2025-08-28 37.56 37.65 37.56 37.62 0.0M
2025-08-27 37.60 37.60 37.56 37.56 0.0M
2025-08-26 37.41 37.57 37.41 37.57 0.0M
2025-08-25 37.54 37.54 37.47 37.47 0.0M
2025-08-22 37.36 37.56 37.36 37.50 0.0M
2025-08-21 37.29 37.29 37.25 37.25 0.0M
2025-08-20 37.17 37.33 37.14 37.32 0.0M
2025-08-19 37.38 37.38 37.33 37.33 0.0M
2025-08-18 37.47 37.47 37.35 37.43 0.0M
2025-08-15 37.45 37.47 37.41 37.41 0.0M
2025-08-14 37.47 37.48 37.47 37.47 0.0M
2025-08-13 37.46 37.46 37.43 37.43 0.0M
2025-08-12 37.23 37.40 37.23 37.37 0.0M
2025-08-11 37.20 37.25 37.15 37.18 0.0M
2025-08-08 37.17 37.27 37.16 37.25 0.0M
2025-08-07 37.25 37.25 37.05 37.11 0.4M
2025-08-06 37.04 37.14 37.04 37.09 0.0M
2025-08-05 37.02 37.02 36.94 36.95 0.5M
2025-08-04 36.95 37.05 36.95 37.03 0.0M
2025-08-01 36.88 36.88 36.75 36.79 0.0M
2025-07-31 37.19 37.19 37.03 37.03 0.0M
2025-07-30 37.07 37.11 37.07 37.09 0.1M
2025-07-29 37.14 37.15 37.10 37.10 0.0M
2025-07-28 37.18 37.18 37.14 37.14 0.0M
2025-07-25 37.10 37.11 37.10 37.11 0.0M
2025-07-24 37.12 37.12 37.09 37.09 0.0M
2025-07-23 36.99 37.07 36.99 37.04 0.0M
2025-07-22 36.85 36.95 36.85 36.91 0.0M
2025-07-21 36.95 36.95 36.93 36.93 0.0M
2025-07-18 37.25 37.25 36.85 36.90 0.0M
2025-07-17 36.82 36.82 36.76 36.81 0.0M
2025-07-16 36.73 36.75 36.70 36.74 0.0M
2025-07-15 36.79 36.80 36.70 36.73 0.0M
2025-07-14 36.79 36.79 36.78 36.78 0.0M
2025-07-11 36.75 36.75 36.72 36.72 0.0M
2025-07-10 36.78 36.85 36.78 36.82 0.0M
2025-07-09 36.76 36.76 36.73 36.73 0.0M
2025-07-08 36.70 36.72 36.69 36.70 0.0M
2025-07-07 36.72 36.90 36.65 36.68 0.0M
2025-07-03 36.73 36.75 36.72 36.72 0.0M
2025-07-02 36.65 36.67 36.56 36.63 0.0M
2025-07-01 36.52 36.66 36.52 36.66 0.0M
2025-06-30 36.55 36.60 36.54 36.54 0.0M
2025-06-27 36.56 36.56 36.48 36.52 0.1M
2025-06-26 36.36 36.52 36.36 36.51 0.0M
2025-06-25 36.44 36.44 36.36 36.37 0.1M
2025-06-24 36.44 36.44 36.43 36.43 0.0M
2025-06-23 36.13 36.25 36.13 36.25 0.0M
2025-06-20 36.43 36.45 35.96 36.06 0.0M
2025-06-18 36.18 36.47 36.05 36.09 0.0M
2025-06-17 36.10 36.10 36.06 36.06 0.0M
2025-06-16 36.23 36.23 36.18 36.18 0.0M
2025-06-13 36.01 36.07 36.00 36.00 0.0M
2025-06-12 36.22 36.22 36.15 36.18 0.0M
2025-06-11 36.25 36.25 36.13 36.13 0.0M
2025-06-10 36.18 36.23 36.18 36.22 0.0M
2025-06-09 36.19 36.19 36.08 36.12 0.0M
2025-06-06 36.15 36.15 36.09 36.09 0.0M
2025-06-05 36.01 36.04 35.92 35.92 0.0M
2025-06-04 36.05 36.05 36.01 36.01 0.0M
2025-06-03 36.02 36.02 35.99 35.99 0.0M
2025-06-02 35.84 35.91 35.84 35.88 0.0M
2025-05-30 35.58 35.88 35.58 35.82 0.1M
2025-05-29 35.79 35.89 35.72 35.78 0.0M
2025-05-28 35.89 35.89 35.73 35.73 0.0M
2025-05-27 35.72 35.80 35.72 35.80 0.0M
2025-05-23 35.26 35.53 35.26 35.48 0.2M
2025-05-22 35.49 35.76 35.49 35.58 0.0M
2025-05-21 35.67 35.67 35.53 35.59 0.0M
2025-05-20 35.83 35.83 35.75 35.78 0.0M
2025-05-19 35.76 35.84 35.64 35.81 0.0M
2025-05-16 35.85 35.85 35.85 35.85 0.0M
2025-05-15 35.58 35.78 35.58 35.72 0.0M
2025-05-14 35.65 35.65 35.59 35.64 0.0M
2025-05-13 35.64 35.74 35.64 35.66 0.0M
2025-05-12 35.41 35.59 35.41 35.54 0.0M
2025-05-09 35.08 35.10 35.07 35.07 0.0M
2025-05-08 35.17 35.17 35.08 35.08 0.0M
2025-05-07 34.91 34.94 34.87 34.92 0.1M
2025-05-06 34.92 34.92 34.85 34.85 0.0M
2025-05-05 35.10 35.10 34.92 34.92 0.0M
2025-05-02 35.14 35.14 35.09 35.09 0.0M
2025-05-01 34.93 34.93 34.84 34.84 0.0M
2025-04-30 34.51 34.61 34.50 34.61 0.1M
2025-04-29 34.54 34.80 34.54 34.68 0.0M
2025-04-28 34.38 34.55 34.38 34.55 0.0M
2025-04-25 34.34 34.53 34.32 34.51 0.1M
2025-04-24 34.39 34.39 34.36 34.36 0.0M
2025-04-23 33.88 34.00 33.88 34.00 0.0M
2025-04-22 33.50 33.71 33.45 33.67 0.0M
2025-04-21 33.08 33.20 33.07 33.20 0.0M
2025-04-17 33.59 33.81 33.47 33.56 0.0M
2025-04-16 33.88 33.88 33.43 33.55 0.2M
2025-04-15 34.20 34.20 33.08 34.04 0.3M
2025-04-14 34.27 34.27 33.90 34.05 0.0M
2025-04-11 33.65 33.82 33.55 33.76 0.1M
2025-04-10 33.81 33.81 33.24 33.37 0.1M
2025-04-09 32.24 35.38 32.13 34.22 0.0M
2025-04-08 33.36 33.36 32.16 32.20 0.0M
2025-04-07 32.06 33.56 32.06 32.66 0.0M
2025-04-04 33.19 33.19 32.73 32.73 0.0M
2025-04-03 34.21 34.27 34.03 34.03 0.1M
2025-04-02 34.64 34.93 34.64 34.92 0.0M
2025-04-01 34.68 34.80 34.68 34.80 0.2M
2025-03-31 34.77 34.77 34.67 34.75 0.0M
2025-03-28 34.71 34.73 34.69 34.69 0.0M
2025-03-27 34.68 34.74 34.68 34.72 0.0M
2025-03-26 34.73 34.73 34.71 34.71 0.0M
2025-03-25 34.76 34.76 34.72 34.72 0.0M
2025-03-24 34.72 34.74 34.71 34.71 0.1M
2025-03-21 34.67 34.67 34.63 34.63 0.0M
2025-03-20 34.65 34.65 34.60 34.60 0.0M
2025-03-19 34.65 34.65 34.59 34.59 0.0M
2025-03-18 34.54 34.54 34.48 34.48 0.0M
2025-03-17 34.54 34.61 34.54 34.56 0.0M
2025-03-14 34.25 34.49 34.25 34.49 0.0M
2025-03-13 34.29 34.29 34.20 34.20 0.1M
2025-03-12 34.36 34.38 34.33 34.33 0.1M
2025-03-11 34.29 34.33 34.18 34.20 0.1M
2025-03-10 34.19 34.27 34.18 34.27 0.0M
2025-03-07 34.52 34.54 34.43 34.54 0.0M
2025-03-06 34.53 34.53 34.50 34.50 0.0M
2025-03-05 34.70 35.03 34.68 34.68 0.0M
2025-03-04 34.78 34.78 34.53 34.67 0.1M
2025-03-03 34.90 34.95 34.69 34.71 0.0M
2025-02-28 34.86 34.98 34.86 34.98 0.1M
2025-02-27 34.94 34.94 34.76 34.76 0.0M
2025-02-26 35.03 35.03 34.97 34.99 0.1M
2025-02-25 35.00 35.00 34.93 34.93 0.0M
2025-02-24 35.10 35.12 35.00 35.02 0.1M
2025-02-21 35.15 35.15 35.09 35.09 0.2M
2025-02-20 35.45 35.45 35.44 35.44 0.0M
2025-02-19 35.56 35.56 35.52 35.52 0.0M
2025-02-18 35.37 35.47 35.37 35.45 0.0M
2025-02-14 35.47 35.55 35.45 35.55 0.0M
2025-02-13 35.35 35.44 35.35 35.44 0.1M
2025-02-12 35.26 35.26 35.25 35.25 0.5M
2025-02-11 35.32 35.32 35.27 35.27 0.0M
2025-02-10 35.25 35.30 35.25 35.30 0.0M
2025-02-07 35.18 35.18 35.16 35.18 0.0M
2025-02-06 35.25 35.29 35.25 35.29 0.0M
2025-02-05 35.25 35.28 35.24 35.28 0.0M
2025-02-04 35.08 35.20 35.08 35.15 0.1M
2025-02-03 34.88 35.13 34.88 35.04 0.0M
2025-01-31 35.23 35.24 35.16 35.16 0.0M
2025-01-30 35.22 35.28 35.17 35.23 0.1M
2025-01-29 35.21 35.21 35.15 35.15 0.0M
2025-01-28 35.13 35.27 35.13 35.26 0.0M
2025-01-27 35.04 35.18 35.00 35.18 0.7M
2025-01-24 35.33 35.35 35.33 35.35 0.0M
2025-01-23 35.33 35.34 35.33 35.33 0.1M
2025-01-22 35.27 35.33 35.25 35.25 0.0M
2025-01-21 35.16 35.17 35.16 35.17 0.0M
2025-01-17 35.06 35.06 35.00 35.00 0.0M
2025-01-16 34.87 34.89 34.81 34.81 0.0M
2025-01-15 34.83 34.89 34.83 34.86 0.0M
2025-01-14 34.64 34.64 34.53 34.55 0.0M
2025-01-13 34.38 34.55 34.38 34.55 0.0M
2025-01-10 34.62 34.62 34.47 34.47 0.0M
2025-01-08 34.72 34.73 34.70 34.70 0.0M
2025-01-07 34.75 34.75 34.69 34.69 0.0M
2025-01-06 34.91 34.91 34.86 34.86 0.0M
2025-01-03 34.79 34.85 34.78 34.78 0.0M
2025-01-02 34.64 34.64 34.57 34.57 0.0M