AB International Buffer ETF (BUFI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.418410041841 | 35.85 | 35.8752 | 35.64 | 229 | 35.73674825 | SP |
| 4 | 0.565 | 1.60808310801 | 35.135 | 35.8752 | 35.0047 | 23772 | 35.28954799 | SP |
| 12 | 0.87 | 2.49784668389 | 34.83 | 35.8752 | 34.2872 | 9831 | 35.27712267 | SP |
| 26 | 0.87 | 2.49784668389 | 34.83 | 35.8752 | 34.2872 | 9831 | 35.27712267 | SP |
| 52 | 0.87 | 2.49784668389 | 34.83 | 35.8752 | 34.2872 | 9831 | 35.27712267 | SP |
| 156 | 0.87 | 2.49784668389 | 34.83 | 35.8752 | 34.2872 | 9831 | 35.27712267 | SP |
| 260 | 0.87 | 2.49784668389 | 34.83 | 35.8752 | 34.2872 | 9831 | 35.27712267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 35.7 | -0.1 | -0.27 | 35.8586 | 35.8599 | 35.7 | 1733 |
| 1740094500 | 35.795 | 0.08 | 0.22 | 35.795 | 35.795 | 35.795 | 0 |
| 1740008100 | 35.715 | -0.16 | -0.45 | 35.64 | 35.715 | 35.64 | 525 |
| 1739921700 | 35.8752 | 0.11 | 0.31 | 35.8752 | 35.8752 | 35.8752 | 0 |
| 1739576100 | 35.7661 | 0.04 | 0.12 | 35.85 | 35.85 | 35.7661 | 389 |
| 1739489700 | 35.725 | 0.2 | 0.56 | 35.76 | 35.76 | 35.725 | 24821 |
| 1739403300 | 35.525 | 0.07 | 0.20 | 35.57 | 35.57 | 35.525 | 109444 |
| 1739316900 | 35.455 | 0.11 | 0.31 | 35.52 | 35.52 | 35.455 | 10608 |
| 1739230500 | 35.3458 | 0.09 | 0.26 | 35.4 | 35.4 | 35.29 | 432 |
| 1738971300 | 35.255 | -0.15 | -0.42 | 35.35 | 35.35 | 35.255 | 9 |
| 1738884900 | 35.405 | 0.08 | 0.23 | 35.42 | 35.42 | 35.405 | 125 |
| 1738798500 | 35.325 | 0.14 | 0.38 | 35.31 | 35.325 | 35.31 | 490 |
| 1738712100 | 35.19 | 0.19 | 0.53 | 35.1118 | 35.22 | 35.1118 | 1923 |
| 1738625700 | 35.0047 | -0.16 | -0.46 | 35.05 | 35.09 | 35.0047 | 9485 |
| 1738366500 | 35.165 | -0.15 | -0.41 | 35.22 | 35.22 | 35.165 | 285010 |
| 1738280100 | 35.31 | 0.16 | 0.47 | 35.4 | 35.4 | 35.31 | 3875 |
| 1738193700 | 35.145 | -0.02 | -0.04 | 35.2 | 35.2 | 35.145 | 1436 |
| 1738107300 | 35.16 | -0.04 | -0.11 | 35.18 | 35.18 | 35.16 | 155 |
| 1738020900 | 35.2 | 0.07 | 0.19 | 35.18 | 35.47 | 35.18 | 2828 |
| 1737761700 | 35.135 | 0.16 | 0.47 | 35.135 | 35.135 | 35.135 | 7 |
| 1737675300 | 34.97 | 0 | 0.00 | 34.97 | 34.97 | 34.97 | 0 |
| 1737588900 | 34.97 | -0.03 | -0.09 | 35.01 | 35.02 | 34.97 | 1416 |
| 1737502500 | 35 | 0.26 | 0.75 | 35 | 35 | 35 | 2092 |
| 1737156900 | 34.74 | 0.06 | 0.17 | 34.79 | 34.79 | 34.74 | 203 |
| 1737070500 | 34.68 | 0.1 | 0.29 | 34.67 | 34.69 | 34.65 | 422 |
| 1736984100 | 34.58 | 0.17 | 0.49 | 34.58 | 34.58 | 34.58 | 5 |
| 1736897700 | 34.41 | 0.05 | 0.16 | 34.41 | 34.41 | 34.41 | 12 |
| 1736811300 | 34.355 | -0.02 | -0.04 | 34.31 | 34.355 | 34.31 | 201 |
| 1736552100 | 34.37 | -0.19 | -0.55 | 34.41 | 34.41 | 34.37 | 195 |
| 1736379300 | 34.56 | -0.03 | -0.09 | 34.56 | 34.56 | 34.56 | 195 |
| 1736292900 | 34.5925 | 0.02 | 0.07 | 34.5925 | 34.5925 | 34.5925 | 1 |
| 1736206500 | 34.57 | 0.11 | 0.32 | 34.62 | 34.62 | 34.57 | 50 |
| 1735947300 | 34.46 | 0.06 | 0.17 | 34.46 | 34.46 | 34.46 | 51 |
| 1735860900 | 34.4014 | -0.02 | -0.05 | 34.4014 | 34.4014 | 34.4014 | 0 |
| 1735688100 | 34.42 | -0.01 | -0.04 | 34.42 | 34.42 | 34.42 | 0 |
| 1735601700 | 34.4348 | -0.07 | -0.20 | 34.4348 | 34.4348 | 34.4348 | 1 |
| 1735342500 | 34.505 | -0.02 | -0.07 | 34.58 | 34.58 | 34.505 | 2922 |
| 1735256100 | 34.5281 | 0.07 | 0.21 | 34.5281 | 34.5281 | 34.5281 | 0 |
| 1735077840 | 34.455 | 0.06 | 0.19 | 34.455 | 34.455 | 34.455 | 0 |
| 1734996900 | 34.39 | 0.1 | 0.30 | 34.34 | 34.39 | 34.34 | 379 |
| 1734737700 | 34.2872 | -0.02 | -0.04 | 34.2872 | 34.2872 | 34.2872 | 0 |
| 1734651300 | 34.3022 | -0.05 | -0.14 | 34.3022 | 34.3022 | 34.3022 | 0 |
| 1734564900 | 34.3489 | -0.33 | -0.95 | 34.3489 | 34.3489 | 34.3489 | 0 |
| 1734478500 | 34.68 | -0.08 | -0.22 | 34.68 | 34.68 | 34.68 | 0 |
| 1734392100 | 34.7552 | -0.02 | -0.06 | 34.83 | 34.83 | 34.7552 | 1123 |
| 1734132900 | 34.775 | -0.04 | -0.10 | 34.775 | 34.775 | 34.775 | 1 |
| 1734046500 | 34.81 | -0.14 | -0.40 | 34.87 | 34.9 | 34.81 | 301 |
| 1733960100 | 34.95 | 0.07 | 0.21 | 34.95 | 34.95 | 34.95 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
