KBFR
Innovator U.S. Small Cap Managed 10 Buffer ETF
stockNYSEETF
At CloseOct 1, 2026 2:48:07 PM EDT
26.45USD0.000%(+26.45)196
26.49Bid26.62Ask0.13SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.59USD+0.543%(+0.14)
KBFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.58 | 26.59 | 26.58 | 26.59 | +0.538% | 196 | 0.000% |
| 2026-10-01 | 26.47 | 26.47 | 26.45 | 26.45 | +0.223% | 903 | +0.538% |
| 2026-09-30 | 26.39 | 26.39 | 26.39 | 26.39 | -0.255% | 69 | +0.762% |
| 2026-09-29 | 26.41 | 26.47 | 26.38 | 26.46 | -0.089% | 2,264 | +0.505% |
| 2026-09-28 | 26.45 | 26.54 | 26.45 | 26.48 | -0.567% | 1,752 | +0.416% |
| 2026-09-25 | 26.57 | 26.72 | 26.57 | 26.63 | +0.054% | 3,361 | -0.153% |
| 2026-09-24 | 26.60 | 26.62 | 26.59 | 26.62 | +0.055% | 1,674 | -0.099% |
| 2026-09-23 | 26.93 | 26.93 | 26.61 | 26.61 | -1.389% | 1,013 | -0.044% |
| 2026-09-22 | 26.91 | 27.02 | 26.91 | 26.98 | +0.428% | 2,419 | -1.432% |
| 2026-09-21 | 26.84 | 26.87 | 26.82 | 26.86 | +0.374% | 3,634 | -1.010% |
| 2026-09-18 | 26.73 | 26.77 | 26.73 | 26.77 | -0.496% | 2,328 | -0.640% |
| 2026-09-17 | 26.90 | 27.03 | 26.90 | 26.90 | +0.605% | 27,544 | -1.132% |
| 2026-09-16 | 26.92 | 26.94 | 26.59 | 26.74 | -0.459% | 8,296 | -0.534% |
| 2026-09-15 | 26.82 | 26.86 | 26.82 | 26.86 | -0.469% | 2,409 | -0.991% |
| 2026-09-14 | 27.08 | 27.09 | 26.99 | 26.99 | -0.105% | 10,231 | -1.456% |
| 2026-09-11 | 27.03 | 27.08 | 27.01 | 27.01 | +0.507% | 4,069 | -1.559% |
| 2026-09-10 | 27.00 | 27.00 | 26.87 | 26.88 | -0.847% | 3,750 | -1.060% |
| 2026-09-09 | 27.26 | 27.26 | 27.11 | 27.11 | -1.052% | 1,269 | -1.898% |
| 2026-09-08 | 27.43 | 27.43 | 27.40 | 27.40 | -0.655% | 579 | -2.930% |
| 2026-09-04 | 27.54 | 27.58 | 27.54 | 27.58 | +0.271% | 399 | -3.566% |
| 2026-09-03 | 27.52 | 27.52 | 27.48 | 27.50 | +0.290% | 3,813 | -3.304% |
| 2026-09-02 | 27.38 | 27.45 | 27.34 | 27.42 | +0.890% | 4,002 | -3.024% |
| 2026-09-01 | 27.31 | 27.31 | 27.18 | 27.18 | -1.231% | 2,106 | -2.161% |
| 2026-08-31 | 27.43 | 27.52 | 27.43 | 27.52 | -0.273% | 1,652 | -3.366% |
| 2026-08-28 | 27.60 | 27.60 | 27.60 | 27.60 | -0.907% | 38 | -3.630% |
| 2026-08-27 | 27.85 | 27.85 | 27.85 | 27.85 | +0.401% | 37 | -4.503% |
| 2026-08-26 | 27.78 | 27.78 | 27.68 | 27.74 | -0.300% | 5,491 | -4.121% |
| 2026-08-25 | 27.77 | 27.82 | 27.70 | 27.82 | +0.410% | 9,341 | -4.408% |
| 2026-08-24 | 27.74 | 27.78 | 27.71 | 27.71 | -0.496% | 315 | -4.016% |
| 2026-08-21 | 27.82 | 27.84 | 27.80 | 27.84 | +0.689% | 4,227 | -4.492% |
| 2026-08-20 | 27.86 | 27.86 | 27.65 | 27.65 | -1.165% | 5,047 | -3.834% |
| 2026-08-19 | 27.95 | 27.99 | 27.95 | 27.98 | +0.505% | 1,317 | -4.955% |
| 2026-08-18 | 27.89 | 27.89 | 27.84 | 27.84 | -0.610% | 1,482 | -4.475% |
| 2026-08-17 | 28.02 | 28.02 | 27.99 | 28.01 | -0.248% | 9,256 | -5.058% |
| 2026-08-14 | 28.28 | 28.28 | 28.03 | 28.08 | +0.107% | 6,911 | -5.293% |
| 2026-08-13 | 27.94 | 28.07 | 27.92 | 28.05 | +0.656% | 977 | -5.192% |
| 2026-08-12 | 27.75 | 27.87 | 27.75 | 27.87 | +0.435% | 683 | -4.570% |
| 2026-08-11 | 27.79 | 27.79 | 27.75 | 27.75 | +0.185% | 318 | -4.155% |
| 2026-08-10 | 27.75 | 27.75 | 27.70 | 27.70 | -0.359% | 903 | -3.977% |
| 2026-08-07 | 27.79 | 29.30 | 27.79 | 27.80 | +0.779% | 2,936 | -4.322% |
| 2026-08-06 | 27.61 | 27.62 | 27.58 | 27.58 | -0.274% | 2,748 | -3.577% |
| 2026-08-05 | 27.60 | 27.66 | 27.60 | 27.66 | -0.053% | 5,498 | -3.841% |
| 2026-08-04 | 27.53 | 27.70 | 27.53 | 27.67 | +0.878% | 4,748 | -3.893% |
| 2026-08-03 | 27.44 | 27.48 | 27.43 | 27.43 | +1.480% | 1,082 | -3.049% |
| 2026-07-31 | 26.95 | 27.11 | 26.95 | 27.03 | -0.435% | 5,658 | -1.614% |
| 2026-07-30 | 26.96 | 27.15 | 26.96 | 27.15 | +0.395% | 5,913 | -2.042% |
| 2026-07-29 | 27.16 | 27.24 | 27.04 | 27.04 | -0.937% | 1,765 | -1.656% |
| 2026-07-28 | 27.27 | 27.30 | 27.27 | 27.30 | +0.348% | 458 | -2.578% |
| 2026-07-27 | 27.10 | 27.20 | 27.09 | 27.20 | +0.624% | 5,459 | -2.239% |
| 2026-07-24 | 27.00 | 27.24 | 27.00 | 27.03 | +0.155% | 2,898 | -1.629% |
| 2026-07-23 | 27.00 | 27.00 | 26.97 | 26.99 | -0.670% | 327 | -1.477% |
| 2026-07-22 | 27.35 | 27.36 | 27.17 | 27.17 | -0.714% | 1,687 | -2.137% |
| 2026-07-21 | 27.29 | 27.41 | 27.29 | 27.37 | +0.693% | 2,155 | -2.836% |
| 2026-07-20 | 27.25 | 27.30 | 27.18 | 27.18 | -0.460% | 30,574 | -2.163% |
| 2026-07-17 | 27.25 | 27.35 | 27.25 | 27.31 | -0.349% | 2,163 | -2.612% |
| 2026-07-16 | 27.44 | 27.44 | 27.40 | 27.40 | +0.248% | 200 | -2.952% |
| 2026-07-15 | 27.34 | 27.34 | 27.34 | 27.34 | +0.451% | 112 | -2.712% |
| 2026-07-14 | 27.21 | 27.21 | 27.15 | 27.21 | +0.238% | 973 | -2.273% |
| 2026-07-13 | 27.18 | 27.18 | 27.15 | 27.15 | -0.441% | 3,304 | -2.041% |
| 2026-07-10 | 27.30 | 27.30 | 27.27 | 27.27 | -0.293% | 193 | -2.473% |
| 2026-07-09 | 27.35 | 27.35 | 27.35 | 27.35 | +1.084% | 27 | -2.759% |
| 2026-07-08 | 26.98 | 27.05 | 26.93 | 27.05 | -0.976% | 2,571 | -1.705% |
| 2026-07-07 | 27.32 | 27.32 | 27.32 | 27.32 | -0.391% | 118 | -2.664% |
| 2026-07-06 | 27.45 | 27.45 | 27.43 | 27.43 | +0.230% | 635 | -3.045% |
| 2026-07-02 | 27.37 | 27.37 | 27.37 | 27.37 | -0.384% | 424 | -2.822% |
| 2026-07-01 | 27.59 | 27.59 | 27.47 | 27.47 | +0.072% | 609 | -3.195% |
| 2026-06-30 | 27.49 | 27.49 | 27.45 | 27.45 | +0.248% | 1,777 | -3.125% |
| 2026-06-29 | 27.18 | 27.38 | 27.18 | 27.38 | +0.276% | 6,295 | -2.885% |
| 2026-06-26 | 27.11 | 27.31 | 27.04 | 27.31 | +1.678% | 3,252 | -2.617% |
| 2026-06-25 | 26.92 | 26.95 | 26.86 | 26.86 | +0.445% | 4,577 | -0.982% |
| 2026-06-24 | 26.75 | 26.84 | 26.74 | 26.74 | +0.602% | 1,714 | -0.541% |
| 2026-06-23 | 26.50 | 26.65 | 26.50 | 26.58 | +0.270% | 407 | +0.057% |
| 2026-06-22 | 26.68 | 26.68 | 26.51 | 26.51 | 0.000% | 3,280 | +0.328% |
| 2026-06-18 | 26.32 | 26.51 | 26.32 | 26.51 | +1.028% | 1,471 | +0.328% |
| 2026-06-17 | 26.50 | 26.60 | 26.24 | 26.24 | -0.679% | 1,608 | +1.359% |
| 2026-06-16 | 26.45 | 26.50 | 26.42 | 26.42 | -0.352% | 3,138 | +0.670% |
| 2026-06-15 | 26.59 | 26.59 | 26.50 | 26.51 | +0.195% | 9,760 | +0.316% |
| 2026-06-12 | 26.41 | 26.46 | 26.41 | 26.46 | +0.564% | 732 | +0.511% |
| 2026-06-11 | 26.03 | 26.33 | 26.03 | 26.31 | +1.491% | 29,417 | +1.078% |
| 2026-06-10 | 26.12 | 26.14 | 25.92 | 25.92 | -0.239% | 1,473 | +2.586% |
| 2026-06-09 | 25.79 | 25.99 | 25.77 | 25.99 | +0.719% | 2,930 | +2.341% |
| 2026-06-08 | 25.91 | 25.91 | 25.80 | 25.80 | +0.295% | 1,866 | +3.076% |
| 2026-06-05 | 25.97 | 27.07 | 25.68 | 25.72 | -1.609% | 6,366 | +3.380% |
| 2026-06-04 | 26.12 | 26.17 | 26.12 | 26.14 | +1.262% | 910 | +1.717% |
| 2026-06-03 | 25.87 | 25.96 | 25.82 | 25.82 | -0.809% | 5,474 | +3.001% |
| 2026-06-02 | 26.08 | 26.08 | 26.03 | 26.03 | +0.075% | 254 | +2.167% |
| 2026-06-01 | 25.95 | 26.05 | 25.95 | 26.01 | +0.207% | 2,657 | +2.244% |
| 2026-05-29 | 25.93 | 26.11 | 25.93 | 25.96 | -0.127% | 1,251 | +2.455% |
| 2026-05-28 | 25.99 | 26.02 | 25.98 | 25.99 | +0.134% | 5,146 | +2.326% |
| 2026-05-27 | 26.12 | 26.12 | 25.95 | 25.95 | +0.160% | 634 | +2.462% |
| 2026-05-26 | 25.88 | 25.92 | 25.88 | 25.91 | +0.921% | 455 | +2.626% |
| 2026-05-22 | 25.72 | 25.72 | 25.68 | 25.68 | +0.469% | 384 | +3.572% |
| 2026-05-21 | 25.57 | 25.57 | 25.55 | 25.56 | +0.340% | 1,266 | +4.057% |
| 2026-05-20 | 25.28 | 25.47 | 25.28 | 25.47 | +1.673% | 40,707 | +4.411% |
| 2026-05-19 | 25.08 | 25.08 | 25.05 | 25.05 | -0.790% | 2,057 | +6.157% |
| 2026-05-18 | 25.16 | 25.29 | 25.16 | 25.25 | +0.194% | 1,301 | +5.319% |
| 2026-05-15 | 25.26 | 25.26 | 25.20 | 25.20 | -1.328% | 676 | +5.523% |
| 2026-05-14 | 25.66 | 25.66 | 25.53 | 25.54 | +0.272% | 6,778 | +4.122% |
| 2026-05-13 | 25.41 | 25.49 | 25.40 | 25.47 | -0.267% | 3,466 | +4.405% |
| 2026-05-12 | 25.54 | 25.54 | 25.54 | 25.54 | -0.719% | 18 | +4.126% |
| 2026-05-11 | 25.72 | 25.72 | 25.72 | 25.72 | -0.440% | 3 | +3.377% |
| 2026-05-08 | 25.83 | 25.84 | 25.83 | 25.84 | +0.772% | 172 | +2.923% |
| 2026-05-07 | 26.00 | 26.00 | 25.64 | 25.64 | -0.482% | 8,815 | +3.717% |
| 2026-05-06 | 25.77 | 25.79 | 25.69 | 25.76 | +0.229% | 1,863 | +3.218% |
| 2026-05-05 | 25.61 | 25.75 | 25.61 | 25.71 | +0.903% | 4,141 | +3.454% |
| 2026-05-04 | 25.59 | 25.59 | 25.48 | 25.48 | -0.562% | 287 | +4.388% |
| 2026-05-01 | 25.52 | 25.64 | 25.52 | 25.62 | +0.413% | 1,344 | +3.801% |
| 2026-04-30 | 25.41 | 25.52 | 25.41 | 25.51 | +1.384% | 318 | +4.229% |
| 2026-04-29 | 25.16 | 25.23 | 25.07 | 25.17 | -0.914% | 5,174 | +5.672% |
| 2026-04-28 | 25.47 | 25.47 | 25.40 | 25.40 | -0.260% | 1,346 | +4.706% |
| 2026-04-27 | 25.50 | 25.52 | 25.46 | 25.46 | +0.269% | 2,631 | +4.434% |
| 2026-04-24 | 25.32 | 25.40 | 25.32 | 25.40 | +0.431% | 71,798 | +4.715% |
| 2026-04-23 | 25.34 | 25.38 | 25.29 | 25.29 | -0.645% | 351 | +5.167% |
| 2026-04-22 | 25.60 | 25.60 | 25.45 | 25.45 | -0.328% | 900 | +4.489% |
| 2026-04-21 | 25.60 | 25.73 | 25.53 | 25.54 | +0.137% | 3,461 | +4.146% |
| 2026-04-20 | 25.53 | 25.54 | 25.50 | 25.50 | +0.214% | 2,527 | +4.289% |
| 2026-04-17 | 25.46 | 25.54 | 25.45 | 25.45 | +0.215% | 1,464 | +4.512% |
| 2026-04-16 | 25.34 | 25.39 | 25.34 | 25.39 | +0.419% | 1,192 | +4.737% |
| 2026-04-15 | 25.28 | 25.31 | 25.23 | 25.29 | +0.261% | 9,685 | +5.176% |
| 2026-04-14 | 25.25 | 25.26 | 25.21 | 25.22 | -0.150% | 1,834 | +5.451% |
| 2026-04-13 | 25.25 | 25.27 | 25.25 | 25.26 | +0.321% | 991 | +5.293% |
| 2026-04-10 | 25.18 | 25.18 | 25.18 | 25.18 | -0.369% | 229 | +5.630% |
| 2026-04-09 | 25.14 | 25.30 | 25.14 | 25.27 | +0.318% | 16,192 | +5.240% |
| 2026-04-08 | 25.19 | 25.19 | 25.19 | 25.19 | +0.944% | 199 | +5.575% |
| 2026-04-07 | 24.85 | 24.95 | 24.85 | 24.95 | -0.066% | 22,909 | +6.571% |
| 2026-04-06 | 24.85 | 25.12 | 24.85 | 24.97 | +0.588% | 44,904 | +6.501% |
| 2026-04-02 | 24.75 | 24.82 | 24.75 | 24.82 | +0.544% | 488 | +7.127% |
| 2026-04-01 | 24.77 | 24.77 | 24.69 | 24.69 | +0.389% | 9,168 | +7.710% |
| 2026-03-31 | 24.55 | 24.64 | 24.52 | 24.59 | +0.987% | 6,471 | +8.129% |
| 2026-03-30 | 24.46 | 24.47 | 24.34 | 24.35 | -0.121% | 37,497 | +9.196% |
| 2026-03-27 | 24.47 | 24.49 | 24.34 | 24.38 | -0.748% | 2,551 | +9.063% |
| 2026-03-26 | 24.63 | 24.63 | 24.57 | 24.57 | -0.031% | 365 | +8.247% |
| 2026-03-25 | 24.61 | 24.61 | 24.58 | 24.58 | +0.531% | 741 | +8.214% |
| 2026-03-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.002% | 1 | +8.789% |
| 2026-03-23 | 24.42 | 24.52 | 24.39 | 24.44 | +1.371% | 3,520 | +8.791% |
| 2026-03-20 | 24.25 | 24.25 | 24.06 | 24.11 | -0.934% | 2,902 | +10.283% |
| 2026-03-19 | 24.21 | 24.39 | 24.21 | 24.34 | +0.185% | 1,926 | +9.253% |
| 2026-03-18 | 24.41 | 24.41 | 24.30 | 24.30 | -0.701% | 3,679 | +9.455% |
| 2026-03-17 | 24.48 | 24.51 | 24.47 | 24.47 | +0.566% | 5,706 | +8.687% |
| 2026-03-16 | 24.43 | 24.43 | 24.31 | 24.33 | +0.715% | 2,695 | +9.302% |
| 2026-03-13 | 24.17 | 24.30 | 24.16 | 24.16 | -0.131% | 1,804 | +10.084% |
| 2026-03-12 | 24.32 | 24.32 | 24.19 | 24.19 | -1.271% | 11,536 | +9.940% |
| 2026-03-11 | 24.42 | 24.51 | 24.36 | 24.50 | +0.043% | 3,302 | +8.542% |
| 2026-03-10 | 24.56 | 24.75 | 24.48 | 24.49 | -0.386% | 6,321 | +8.589% |
| 2026-03-09 | 24.55 | 24.76 | 24.55 | 24.59 | +0.378% | 3,879 | +8.170% |
| 2026-03-06 | 24.49 | 24.49 | 24.49 | 24.49 | -1.364% | 0 | +8.579% |
| 2026-03-05 | 24.97 | 24.97 | 24.67 | 24.83 | -1.013% | 2,345 | +7.098% |
| 2026-03-04 | 25.12 | 25.16 | 25.09 | 25.09 | +0.648% | 1,085 | +6.014% |
| 2026-03-03 | 24.71 | 24.98 | 24.71 | 24.92 | -0.728% | 245 | +6.701% |
| 2026-03-02 | 24.88 | 25.13 | 24.85 | 25.11 | +0.485% | 7,284 | +5.924% |
| 2026-02-27 | 24.94 | 25.00 | 24.89 | 24.98 | -0.723% | 11,699 | +6.439% |
| 2026-02-26 | 25.12 | 25.17 | 24.99 | 25.17 | +0.490% | 3,635 | +5.669% |
| 2026-02-25 | 24.96 | 25.08 | 24.91 | 25.04 | +0.315% | 11,453 | +6.186% |
| 2026-02-24 | 24.90 | 25.03 | 24.90 | 24.97 | 0.000% | 21,890 | +6.521% |