NBFR
Innovator Nasdaq-100 Managed 10 Buffer ETF
stockNYSEETF
Market OpenOct 5, 2026 1:04:45 PM EDT
27.32USD-0.773%(+27.32)6,980
27.31Bid27.38Ask0.07SpreadNBFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.29 | 27.32 | 27.29 | 27.32 | +0.370% | 6,980 | 0.000% |
| 2026-10-02 | 27.21 | 27.28 | 27.21 | 27.22 | +0.670% | 917 | +0.370% |
| 2026-10-01 | 26.94 | 27.04 | 26.94 | 27.04 | +0.104% | 1,731 | +1.043% |
| 2026-09-30 | 27.16 | 27.18 | 27.00 | 27.01 | +0.307% | 2,420 | +1.147% |
| 2026-09-29 | 26.91 | 27.01 | 26.91 | 26.93 | +0.014% | 6,225 | +1.458% |
| 2026-09-28 | 26.92 | 26.98 | 26.89 | 26.92 | -0.514% | 3,353 | +1.472% |
| 2026-09-25 | 27.21 | 27.21 | 27.00 | 27.06 | +0.047% | 9,410 | +0.950% |
| 2026-09-24 | 26.95 | 27.05 | 26.94 | 27.05 | +0.205% | 3,867 | +0.998% |
| 2026-09-23 | 27.15 | 27.15 | 26.99 | 26.99 | -0.369% | 21,193 | +1.205% |
| 2026-09-22 | 27.11 | 27.11 | 27.09 | 27.09 | +0.225% | 209 | +0.831% |
| 2026-09-21 | 27.06 | 27.07 | 27.00 | 27.03 | +1.090% | 3,488 | +1.058% |
| 2026-09-18 | 26.63 | 26.76 | 26.60 | 26.74 | +0.486% | 2,856 | +2.159% |
| 2026-09-17 | 26.59 | 26.62 | 26.55 | 26.61 | +1.733% | 44,503 | +2.655% |
| 2026-09-16 | 26.34 | 26.39 | 26.16 | 26.16 | -0.115% | 6,024 | +4.434% |
| 2026-09-15 | 26.25 | 26.25 | 26.16 | 26.19 | -0.833% | 3,428 | +4.315% |
| 2026-09-14 | 26.46 | 26.47 | 26.41 | 26.41 | -0.714% | 16,202 | +3.446% |
| 2026-09-11 | 26.61 | 26.66 | 26.60 | 26.60 | +0.796% | 2,017 | +2.707% |
| 2026-09-10 | 26.48 | 26.48 | 26.38 | 26.39 | -0.938% | 4,039 | +3.524% |
| 2026-09-09 | 26.62 | 26.68 | 26.61 | 26.64 | -0.187% | 6,098 | +2.553% |
| 2026-09-08 | 26.69 | 26.69 | 26.69 | 26.69 | +0.078% | 769 | +2.360% |
| 2026-09-04 | 26.70 | 26.70 | 26.67 | 26.67 | -0.048% | 240 | +2.441% |
| 2026-09-03 | 26.24 | 26.72 | 26.24 | 26.68 | +1.113% | 4,341 | +2.392% |
| 2026-09-02 | 26.41 | 26.41 | 26.38 | 26.39 | +0.538% | 6,064 | +3.532% |
| 2026-09-01 | 26.30 | 26.30 | 26.25 | 26.25 | -0.918% | 8,908 | +4.089% |
| 2026-08-31 | 26.44 | 26.49 | 26.34 | 26.49 | -0.049% | 7,786 | +3.133% |
| 2026-08-28 | 26.49 | 26.50 | 26.49 | 26.50 | +0.107% | 350 | +3.082% |
| 2026-08-27 | 26.46 | 26.47 | 26.38 | 26.47 | +0.745% | 2,005 | +3.193% |
| 2026-08-26 | 26.33 | 26.34 | 26.27 | 26.28 | -0.133% | 5,194 | +3.962% |
| 2026-08-25 | 26.28 | 26.31 | 26.24 | 26.31 | +0.554% | 16,256 | +3.823% |
| 2026-08-24 | 26.18 | 26.25 | 26.17 | 26.17 | -0.763% | 1,607 | +4.399% |
| 2026-08-21 | 26.33 | 26.39 | 26.33 | 26.37 | +0.220% | 1,365 | +3.603% |
| 2026-08-20 | 26.38 | 26.38 | 26.28 | 26.31 | -0.623% | 2,643 | +3.831% |
| 2026-08-19 | 26.51 | 26.60 | 26.41 | 26.48 | -0.263% | 1,459 | +3.184% |
| 2026-08-18 | 26.52 | 26.58 | 26.52 | 26.55 | -1.241% | 4,826 | +2.912% |
| 2026-08-17 | 26.96 | 26.96 | 26.88 | 26.88 | -0.099% | 8,899 | +1.635% |
| 2026-08-14 | 26.91 | 26.94 | 26.84 | 26.91 | +0.019% | 8,098 | +1.535% |
| 2026-08-13 | 27.19 | 27.43 | 26.81 | 26.90 | +1.031% | 6,764 | +1.554% |
| 2026-08-12 | 26.67 | 26.67 | 26.63 | 26.63 | +0.141% | 2,829 | +2.601% |
| 2026-08-11 | 26.55 | 26.59 | 26.54 | 26.59 | +0.018% | 5,536 | +2.745% |
| 2026-08-10 | 26.61 | 26.65 | 26.59 | 26.59 | -0.149% | 42,795 | +2.764% |
| 2026-08-07 | 26.63 | 26.63 | 26.57 | 26.62 | +0.419% | 2,913 | +2.611% |
| 2026-08-06 | 26.56 | 26.56 | 26.50 | 26.51 | -0.292% | 3,201 | +3.041% |
| 2026-08-05 | 26.61 | 26.63 | 26.53 | 26.59 | -0.136% | 7,688 | +2.741% |
| 2026-08-04 | 26.52 | 26.64 | 26.52 | 26.63 | +0.724% | 3,377 | +2.601% |
| 2026-08-03 | 26.37 | 26.46 | 26.37 | 26.44 | +1.359% | 2,855 | +3.344% |
| 2026-07-31 | 25.96 | 26.08 | 25.85 | 26.08 | +0.951% | 1,237 | +4.748% |
| 2026-07-30 | 25.68 | 25.84 | 25.63 | 25.84 | +3.284% | 1,178 | +5.745% |
| 2026-07-29 | 25.66 | 25.66 | 25.01 | 25.01 | -1.692% | 10,043 | +9.218% |
| 2026-07-28 | 25.45 | 25.48 | 25.43 | 25.44 | -0.617% | 4,900 | +7.370% |
| 2026-07-27 | 25.53 | 25.60 | 25.43 | 25.60 | -0.200% | 6,200 | +6.708% |
| 2026-07-24 | 25.89 | 25.93 | 25.61 | 25.65 | -0.981% | 2,526 | +6.494% |
| 2026-07-23 | 25.91 | 25.91 | 25.91 | 25.91 | -1.770% | 260 | +5.449% |
| 2026-07-22 | 26.45 | 26.46 | 26.38 | 26.38 | -0.464% | 1,797 | +3.583% |
| 2026-07-21 | 26.27 | 26.51 | 26.26 | 26.50 | +1.879% | 3,568 | +3.102% |
| 2026-07-20 | 26.34 | 26.34 | 26.01 | 26.01 | +0.018% | 1,062 | +5.039% |
| 2026-07-17 | 26.00 | 26.00 | 26.00 | 26.00 | -0.952% | 56 | +5.058% |
| 2026-07-16 | 26.35 | 26.35 | 26.25 | 26.25 | -1.688% | 470 | +4.058% |
| 2026-07-15 | 27.00 | 27.00 | 26.69 | 26.71 | -0.351% | 604 | +2.301% |
| 2026-07-14 | 26.80 | 26.82 | 26.78 | 26.80 | +0.849% | 3,515 | +1.942% |
| 2026-07-13 | 26.79 | 26.79 | 26.57 | 26.57 | -1.641% | 1,687 | +2.808% |
| 2026-07-10 | 27.03 | 27.03 | 27.00 | 27.02 | +0.573% | 639 | +1.120% |
| 2026-07-09 | 26.86 | 26.86 | 26.86 | 26.86 | +1.405% | 86 | +1.699% |
| 2026-07-08 | 26.44 | 26.49 | 26.37 | 26.49 | +0.329% | 2,649 | +3.128% |
| 2026-07-07 | 26.50 | 26.50 | 26.34 | 26.40 | -1.540% | 282 | +3.467% |
| 2026-07-06 | 26.81 | 26.93 | 26.81 | 26.82 | +0.970% | 4,319 | +1.874% |
| 2026-07-02 | 27.06 | 27.06 | 26.56 | 26.56 | -1.213% | 627 | +2.861% |
| 2026-07-01 | 26.98 | 27.02 | 26.89 | 26.89 | -1.325% | 13,513 | +1.613% |
| 2026-06-30 | 27.07 | 27.28 | 27.07 | 27.25 | +1.618% | 3,566 | +0.267% |
| 2026-06-29 | 26.19 | 26.81 | 26.19 | 26.81 | +1.929% | 4,175 | +1.890% |
| 2026-06-26 | 26.14 | 26.41 | 26.14 | 26.31 | -0.578% | 7,276 | +3.855% |
| 2026-06-25 | 26.35 | 26.49 | 26.35 | 26.46 | +0.829% | 718 | +3.255% |
| 2026-06-24 | 26.43 | 26.50 | 26.06 | 26.24 | -0.637% | 9,174 | +4.111% |
| 2026-06-23 | 26.41 | 26.58 | 26.41 | 26.41 | -2.491% | 829 | +3.448% |
| 2026-06-22 | 27.24 | 27.24 | 27.06 | 27.08 | -0.048% | 2,641 | +0.870% |
| 2026-06-18 | 27.07 | 27.11 | 27.07 | 27.10 | +2.031% | 2,643 | +0.821% |
| 2026-06-17 | 26.88 | 26.89 | 26.56 | 26.56 | -1.066% | 1,352 | +2.870% |
| 2026-06-16 | 27.12 | 27.12 | 26.84 | 26.84 | -0.889% | 1,326 | +1.773% |
| 2026-06-15 | 27.00 | 27.12 | 26.95 | 27.08 | +2.288% | 3,624 | +0.869% |
| 2026-06-12 | 26.33 | 26.48 | 26.33 | 26.48 | +0.527% | 160 | +3.177% |
| 2026-06-11 | 25.83 | 26.34 | 25.83 | 26.34 | +2.351% | 566 | +3.721% |
| 2026-06-10 | 25.89 | 26.20 | 25.73 | 25.73 | -1.495% | 1,901 | +6.159% |
| 2026-06-09 | 25.68 | 26.13 | 25.60 | 26.13 | -0.944% | 1,792 | +4.572% |
| 2026-06-08 | 26.45 | 26.46 | 26.37 | 26.37 | +1.083% | 2,117 | +3.584% |
| 2026-06-05 | 26.59 | 26.59 | 26.09 | 26.09 | -4.047% | 6,181 | +4.706% |
| 2026-06-04 | 27.10 | 27.28 | 27.02 | 27.19 | -0.378% | 862 | +0.468% |
| 2026-06-03 | 27.30 | 27.35 | 27.25 | 27.30 | -0.143% | 2,735 | +0.089% |
| 2026-06-02 | 27.31 | 27.34 | 27.30 | 27.33 | +0.146% | 7,706 | -0.054% |
| 2026-06-01 | 27.26 | 27.37 | 27.22 | 27.30 | +0.699% | 3,605 | +0.092% |
| 2026-05-29 | 27.15 | 27.15 | 27.07 | 27.11 | +0.412% | 860 | +0.791% |
| 2026-05-28 | 26.87 | 27.04 | 26.87 | 26.99 | +0.687% | 2,405 | +1.207% |
| 2026-05-27 | 26.84 | 26.85 | 26.73 | 26.81 | -0.009% | 1,938 | +1.902% |
| 2026-05-26 | 26.74 | 26.81 | 26.70 | 26.81 | +1.524% | 1,444 | +1.893% |
| 2026-05-22 | 26.52 | 26.52 | 26.41 | 26.41 | +0.339% | 567 | +3.446% |
| 2026-05-21 | 26.22 | 26.40 | 26.22 | 26.32 | +0.324% | 1,092 | +3.796% |
| 2026-05-20 | 26.18 | 26.27 | 26.01 | 26.24 | +1.480% | 333,665 | +4.133% |
| 2026-05-19 | 25.97 | 26.05 | 25.85 | 25.85 | -0.735% | 3,433 | +5.674% |
| 2026-05-18 | 26.25 | 26.25 | 25.86 | 26.04 | -0.460% | 3,822 | +4.897% |
| 2026-05-15 | 26.20 | 26.24 | 24.59 | 26.16 | -0.756% | 4,202 | +4.415% |
| 2026-05-14 | 26.32 | 26.43 | 26.27 | 26.36 | +0.742% | 3,577 | +3.626% |
| 2026-05-13 | 26.02 | 26.19 | 25.96 | 26.17 | +0.748% | 2,824 | +4.395% |
| 2026-05-12 | 26.04 | 26.04 | 25.72 | 25.98 | -0.237% | 2,743 | +5.176% |
| 2026-05-11 | 26.08 | 26.11 | 26.04 | 26.04 | +0.066% | 868 | +4.927% |
| 2026-05-08 | 25.97 | 26.05 | 25.97 | 26.02 | +0.679% | 6,674 | +4.997% |
| 2026-05-07 | 25.98 | 25.98 | 25.81 | 25.84 | -0.038% | 5,122 | +5.710% |
| 2026-05-06 | 25.80 | 25.89 | 25.78 | 25.85 | +0.614% | 3,746 | +5.669% |
| 2026-05-05 | 25.95 | 25.95 | 25.70 | 25.70 | +0.547% | 13,241 | +6.319% |
| 2026-05-04 | 25.53 | 25.68 | 25.53 | 25.56 | -0.089% | 9,887 | +6.900% |
| 2026-05-01 | 25.60 | 25.60 | 25.58 | 25.58 | +0.604% | 1,806 | +6.806% |
| 2026-04-30 | 25.19 | 25.46 | 25.16 | 25.43 | +0.674% | 4,817 | +7.451% |
| 2026-04-29 | 25.29 | 25.29 | 25.15 | 25.26 | -0.124% | 13,269 | +8.175% |
| 2026-04-28 | 25.30 | 25.30 | 25.21 | 25.29 | -0.584% | 5,050 | +8.041% |
| 2026-04-27 | 25.44 | 25.48 | 25.41 | 25.44 | +0.029% | 5,653 | +7.410% |
| 2026-04-24 | 25.42 | 25.48 | 25.39 | 25.43 | +0.321% | 6,709 | +7.441% |
| 2026-04-23 | 25.39 | 25.40 | 25.31 | 25.35 | -0.359% | 4,315 | +7.786% |
| 2026-04-22 | 25.44 | 25.44 | 25.37 | 25.44 | +0.509% | 3,305 | +7.399% |
| 2026-04-21 | 25.39 | 25.39 | 25.28 | 25.31 | +0.234% | 53,966 | +7.946% |
| 2026-04-20 | 25.21 | 25.32 | 25.21 | 25.25 | -0.108% | 6,186 | +8.198% |
| 2026-04-17 | 25.30 | 25.33 | 25.25 | 25.28 | +0.059% | 2,441 | +8.081% |
| 2026-04-16 | 25.21 | 25.28 | 25.21 | 25.26 | +0.250% | 25,314 | +8.144% |
| 2026-04-15 | 25.22 | 25.23 | 25.19 | 25.20 | +0.157% | 6,048 | +8.415% |
| 2026-04-14 | 25.09 | 25.17 | 25.09 | 25.16 | +0.600% | 19,991 | +8.585% |
| 2026-04-13 | 24.94 | 25.01 | 24.92 | 25.01 | +0.321% | 5,497 | +9.236% |
| 2026-04-10 | 25.04 | 25.04 | 24.93 | 24.93 | +0.024% | 5,294 | +9.587% |
| 2026-04-09 | 24.92 | 24.94 | 24.90 | 24.92 | +0.218% | 150,151 | +9.613% |
| 2026-04-08 | 25.07 | 25.39 | 24.84 | 24.87 | +1.477% | 14,515 | +9.851% |
| 2026-04-07 | 24.34 | 24.51 | 24.34 | 24.51 | -0.123% | 31,435 | +11.473% |
| 2026-04-06 | 24.48 | 24.62 | 24.48 | 24.54 | +0.461% | 6,228 | +11.336% |
| 2026-04-02 | 24.39 | 24.43 | 24.37 | 24.43 | +0.015% | 2,683 | +11.848% |
| 2026-04-01 | 24.38 | 24.42 | 24.37 | 24.42 | +0.627% | 4,476 | +11.865% |
| 2026-03-31 | 24.10 | 24.71 | 24.07 | 24.27 | +1.743% | 7,097 | +12.567% |
| 2026-03-30 | 24.03 | 24.03 | 23.77 | 23.85 | -0.460% | 39,260 | +14.529% |
| 2026-03-27 | 24.05 | 24.06 | 23.96 | 23.96 | -0.961% | 3,184 | +14.002% |
| 2026-03-26 | 24.20 | 24.20 | 24.20 | 24.20 | -1.226% | 166 | +12.907% |
| 2026-03-25 | 24.60 | 24.60 | 24.50 | 24.50 | +0.453% | 1,243 | +11.522% |
| 2026-03-24 | 24.43 | 24.47 | 24.34 | 24.39 | -0.542% | 9,034 | +12.027% |
| 2026-03-23 | 24.64 | 24.64 | 24.47 | 24.52 | +0.786% | 14,210 | +11.419% |
| 2026-03-20 | 24.46 | 24.52 | 24.28 | 24.33 | -1.174% | 4,806 | +12.295% |
| 2026-03-19 | 24.58 | 24.71 | 24.48 | 24.62 | -0.182% | 11,676 | +10.978% |
| 2026-03-18 | 24.81 | 24.85 | 24.66 | 24.66 | -0.834% | 10,111 | +10.775% |
| 2026-03-17 | 24.81 | 24.88 | 24.79 | 24.87 | +0.494% | 11,063 | +9.851% |
| 2026-03-16 | 24.78 | 24.80 | 24.72 | 24.75 | +0.843% | 2,270 | +10.394% |
| 2026-03-13 | 24.61 | 24.62 | 24.53 | 24.54 | -0.390% | 11,902 | +11.325% |
| 2026-03-12 | 24.72 | 24.72 | 24.64 | 24.64 | -1.153% | 15,240 | +10.891% |
| 2026-03-11 | 24.95 | 24.95 | 24.85 | 24.92 | +0.260% | 1,639 | +9.612% |
| 2026-03-10 | 24.96 | 25.01 | 24.80 | 24.86 | -0.083% | 7,534 | +9.898% |
| 2026-03-09 | 24.50 | 24.88 | 24.50 | 24.88 | +0.866% | 8,453 | +9.806% |
| 2026-03-06 | 24.82 | 24.84 | 24.67 | 24.67 | -1.149% | 4,579 | +10.757% |
| 2026-03-05 | 25.10 | 25.10 | 24.81 | 24.95 | -0.421% | 239,377 | +9.485% |
| 2026-03-04 | 24.94 | 25.15 | 24.94 | 25.06 | +1.150% | 2,859 | +9.024% |
| 2026-03-03 | 24.73 | 24.89 | 24.53 | 24.77 | -0.807% | 3,109 | +10.277% |
| 2026-03-02 | 27.01 | 27.01 | 24.86 | 24.98 | +0.384% | 7,101 | +9.387% |
| 2026-02-27 | 25.02 | 25.02 | 24.88 | 24.88 | -0.837% | 30,304 | +9.807% |
| 2026-02-26 | 25.12 | 25.12 | 24.93 | 25.09 | -0.555% | 4,711 | +8.888% |
| 2026-02-25 | 25.34 | 25.36 | 25.23 | 25.23 | -0.245% | 14,792 | +8.284% |
| 2026-02-24 | 25.24 | 25.79 | 25.20 | 25.29 | 0.000% | 58,946 | +8.019% |