Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ab Active Etfs (BUFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 41.14 41.14 41.14 41.175 0
11th Dec 2025 (Thu) 41.19 41.25 41.19 41.35 400
10th Dec 2025 (Wed) 41.13 41.275 41.13 41.275 66
9th Dec 2025 (Tue) 41.13 41.13 41.13 41.16 118
8th Dec 2025 (Mon) 41.10 41.1469 41.10 41.1469 83
5th Dec 2025 (Fri) 41.10 41.24 41.10 41.24 1
4th Dec 2025 (Thu) 41.10 41.11 41.075 41.1484 2,667
3rd Dec 2025 (Wed) 40.76 41.15 40.76 41.15 0
2nd Dec 2025 (Tue) 40.76 41.12 40.76 41.12 27
1st Dec 2025 (Mon) 40.76 41.09 40.76 41.09 21
28th Nov 2025 (Fri) 40.76 41.06 40.76 41.06 16
27th Nov 2025 (Thu) 40.76 41.03 40.76 41.03 16
26th Nov 2025 (Wed) 40.76 41.03 40.76 41.03 0
25th Nov 2025 (Tue) 40.76 40.88 40.76 40.88 0
24th Nov 2025 (Mon) 40.76 40.76 40.76 40.75 0
21st Nov 2025 (Fri) 40.43 40.53 40.42 40.62 300
20th Nov 2025 (Thu) 40.53 40.65 40.53 40.65 0
19th Nov 2025 (Wed) 40.53 40.65 40.53 40.65 0
18th Nov 2025 (Tue) 40.53 40.53 40.53 40.5856 0
17th Nov 2025 (Mon) 40.70 40.70 40.70 40.70 55
14th Nov 2025 (Fri) 40.835 40.835 40.835 40.84 0
13th Nov 2025 (Thu) 40.73 40.73 40.73 40.74 0
12th Nov 2025 (Wed) 40.96 40.97 40.96 41.03 0
11th Nov 2025 (Tue) 40.80 41.03 40.80 41.03 0
10th Nov 2025 (Mon) 40.80 40.98 40.80 40.98 0
7th Nov 2025 (Fri) 40.80 40.80 40.80 40.80 0
6th Nov 2025 (Thu) 40.85 40.85 40.85 40.85 0
5th Nov 2025 (Wed) 40.85 40.85 40.85 40.89 2,448
4th Nov 2025 (Tue) 40.84 40.91 40.84 40.91 0
3rd Nov 2025 (Mon) 40.84 40.84 40.84 40.91 100
31st Oct 2025 (Fri) 40.84 40.89 40.84 40.89 0
30th Oct 2025 (Thu) 40.84 40.86 40.84 40.86 0
29th Oct 2025 (Wed) 40.84 40.84 40.84 40.885 0
28th Oct 2025 (Tue) 40.86 40.90 40.86 40.90 0
24th Oct 2025 (Fri) 40.80 40.80 40.791 40.84 777
23rd Oct 2025 (Thu) 40.71 40.81 40.71 40.81 128
22nd Oct 2025 (Wed) 40.71 40.71 40.68 40.68 0
21st Oct 2025 (Tue) 40.71 40.71 40.71 40.765 300
20th Oct 2025 (Mon) 40.70 40.70 40.70 40.74 0
17th Oct 2025 (Fri) 40.57 40.58 40.57 40.615 408
16th Oct 2025 (Thu) 40.49 40.49 40.49 40.49 0
15th Oct 2025 (Wed) 40.585 40.60 40.585 40.60 0
14th Oct 2025 (Tue) 40.585 40.585 40.54 40.54 139
FTSE 100 Latest
Value9,649.03
Change-54.13