XBFR
Innovator Equity Managed 10 Buffer ETF
stockNYSEETF
At CloseOct 2, 2026 2:57:57 PM EDT
27.00USD-0.148%(+27.00)1,589
27.09Bid27.19Ask0.10SpreadXBFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.09 | 27.11 | 26.97 | 27.06 | +0.589% | 8,055 | 0.000% |
| 2026-10-01 | 26.80 | 26.93 | 26.76 | 26.91 | +0.128% | 5,044 | +0.589% |
| 2026-09-30 | 26.98 | 27.03 | 26.87 | 26.87 | -0.128% | 2,622 | +0.718% |
| 2026-09-29 | 26.89 | 26.94 | 26.86 | 26.91 | +0.053% | 6,022 | +0.589% |
| 2026-09-28 | 26.88 | 26.98 | 26.88 | 26.89 | -0.595% | 1,553 | +0.643% |
| 2026-09-25 | 27.01 | 27.09 | 27.01 | 27.05 | +0.276% | 8,533 | +0.044% |
| 2026-09-24 | 26.91 | 27.00 | 26.91 | 26.98 | +0.104% | 3,242 | +0.320% |
| 2026-09-23 | 26.95 | 26.95 | 26.95 | 26.95 | -0.564% | 147 | +0.424% |
| 2026-09-22 | 27.13 | 27.13 | 27.10 | 27.10 | +0.084% | 936 | -0.142% |
| 2026-09-21 | 26.93 | 28.07 | 26.93 | 27.08 | +0.978% | 40,289 | -0.058% |
| 2026-09-18 | 26.83 | 26.85 | 26.70 | 26.82 | +0.099% | 19,315 | +0.919% |
| 2026-09-17 | 26.77 | 26.84 | 26.77 | 26.79 | +0.907% | 56,365 | +1.019% |
| 2026-09-16 | 26.68 | 26.73 | 26.47 | 26.55 | -0.257% | 9,849 | +1.935% |
| 2026-09-15 | 26.64 | 26.70 | 26.57 | 26.62 | -0.416% | 47,027 | +1.674% |
| 2026-09-14 | 26.71 | 26.78 | 26.71 | 26.73 | -0.430% | 7,152 | +1.251% |
| 2026-09-11 | 26.82 | 26.86 | 26.82 | 26.84 | +0.787% | 2,781 | +0.816% |
| 2026-09-10 | 26.74 | 26.74 | 26.60 | 26.64 | -0.599% | 9,636 | +1.609% |
| 2026-09-09 | 26.77 | 26.86 | 26.76 | 26.80 | -0.397% | 13,391 | +1.000% |
| 2026-09-08 | 26.94 | 26.98 | 26.88 | 26.90 | -0.375% | 3,925 | +0.599% |
| 2026-09-04 | 27.11 | 27.11 | 27.00 | 27.00 | -0.245% | 8,030 | +0.222% |
| 2026-09-03 | 26.85 | 27.12 | 26.85 | 27.07 | +0.969% | 18,528 | -0.024% |
| 2026-09-02 | 26.83 | 26.87 | 26.81 | 26.81 | +0.471% | 15,376 | +0.945% |
| 2026-09-01 | 26.74 | 26.74 | 26.68 | 26.68 | -0.646% | 10,202 | +1.421% |
| 2026-08-31 | 26.84 | 26.86 | 26.82 | 26.86 | -0.247% | 10,125 | +0.766% |
| 2026-08-28 | 26.95 | 26.95 | 26.90 | 26.92 | +0.044% | 935 | +0.517% |
| 2026-08-27 | 26.95 | 26.98 | 26.89 | 26.91 | +0.474% | 2,260 | +0.561% |
| 2026-08-26 | 26.80 | 26.84 | 26.77 | 26.79 | -0.094% | 6,421 | +1.038% |
| 2026-08-25 | 26.88 | 26.88 | 26.75 | 26.81 | +0.183% | 41,794 | +0.943% |
| 2026-08-24 | 26.72 | 26.83 | 26.72 | 26.76 | -0.031% | 5,067 | +1.128% |
| 2026-08-21 | 26.86 | 26.91 | 26.77 | 26.77 | +0.413% | 14,096 | +1.097% |
| 2026-08-20 | 26.84 | 26.84 | 26.66 | 26.66 | -0.930% | 12,397 | +1.514% |
| 2026-08-19 | 26.98 | 26.98 | 26.91 | 26.91 | +0.119% | 3,969 | +0.570% |
| 2026-08-18 | 26.88 | 26.93 | 26.87 | 26.88 | -0.579% | 10,619 | +0.690% |
| 2026-08-17 | 27.09 | 27.09 | 27.03 | 27.03 | -0.093% | 11,837 | +0.107% |
| 2026-08-14 | 27.29 | 27.29 | 27.01 | 27.06 | -0.083% | 22,543 | +0.014% |
| 2026-08-13 | 27.03 | 27.12 | 26.99 | 27.08 | +0.509% | 9,468 | -0.069% |
| 2026-08-12 | 26.95 | 26.99 | 26.95 | 26.95 | +0.182% | 4,451 | +0.440% |
| 2026-08-11 | 26.95 | 26.95 | 26.89 | 26.90 | -0.070% | 2,235 | +0.622% |
| 2026-08-10 | 26.93 | 26.94 | 26.86 | 26.92 | +0.102% | 5,174 | +0.552% |
| 2026-08-07 | 26.85 | 26.93 | 26.85 | 26.89 | +0.029% | 3,918 | +0.654% |
| 2026-08-06 | 26.79 | 26.88 | 26.79 | 26.88 | +0.354% | 6,559 | +0.683% |
| 2026-08-05 | 26.85 | 26.86 | 26.74 | 26.79 | -0.063% | 9,392 | +1.039% |
| 2026-08-04 | 26.81 | 26.85 | 26.73 | 26.80 | +0.496% | 8,496 | +0.975% |
| 2026-08-03 | 26.69 | 26.72 | 26.64 | 26.67 | +0.852% | 4,856 | +1.476% |
| 2026-07-31 | 26.27 | 26.44 | 26.27 | 26.44 | +0.671% | 2,391 | +2.341% |
| 2026-07-30 | 26.11 | 26.53 | 26.10 | 26.27 | +1.354% | 16,069 | +3.028% |
| 2026-07-29 | 26.11 | 26.26 | 25.92 | 25.92 | -1.342% | 10,830 | +4.423% |
| 2026-07-28 | 26.22 | 26.30 | 26.19 | 26.27 | +0.346% | 14,748 | +3.021% |
| 2026-07-27 | 26.45 | 26.45 | 26.10 | 26.18 | +0.074% | 10,502 | +3.377% |
| 2026-07-24 | 26.19 | 26.25 | 26.16 | 26.16 | +0.064% | 5,114 | +3.454% |
| 2026-07-23 | 26.18 | 26.27 | 26.11 | 26.14 | -1.256% | 16,211 | +3.520% |
| 2026-07-22 | 26.48 | 26.53 | 26.48 | 26.48 | -0.076% | 5,015 | +2.220% |
| 2026-07-21 | 26.42 | 26.53 | 26.42 | 26.50 | +0.440% | 5,258 | +2.142% |
| 2026-07-20 | 26.66 | 26.66 | 26.38 | 26.38 | +0.190% | 13,080 | +2.591% |
| 2026-07-17 | 26.49 | 26.49 | 26.33 | 26.33 | -0.962% | 9,628 | +2.786% |
| 2026-07-16 | 26.66 | 26.66 | 26.53 | 26.59 | -0.328% | 3,360 | +1.798% |
| 2026-07-15 | 26.69 | 26.72 | 26.66 | 26.67 | +0.226% | 18,417 | +1.464% |
| 2026-07-14 | 26.59 | 26.65 | 26.59 | 26.61 | +0.078% | 9,167 | +1.694% |
| 2026-07-13 | 26.60 | 26.67 | 26.55 | 26.59 | -0.440% | 7,240 | +1.773% |
| 2026-07-10 | 26.71 | 26.74 | 26.68 | 26.71 | +0.149% | 2,361 | +1.325% |
| 2026-07-09 | 26.62 | 26.71 | 26.62 | 26.67 | +0.492% | 4,603 | +1.476% |
| 2026-07-08 | 26.55 | 26.56 | 26.37 | 26.54 | -0.223% | 11,811 | +1.975% |
| 2026-07-07 | 26.72 | 26.72 | 26.58 | 26.60 | -0.304% | 2,099 | +1.747% |
| 2026-07-06 | 26.66 | 26.74 | 26.62 | 26.68 | +0.615% | 26,925 | +1.438% |
| 2026-07-02 | 26.68 | 26.68 | 26.41 | 26.52 | -0.388% | 17,953 | +2.062% |
| 2026-07-01 | 26.60 | 26.69 | 26.54 | 26.62 | -0.014% | 15,911 | +1.666% |
| 2026-06-30 | 26.49 | 26.63 | 26.49 | 26.62 | +0.924% | 12,374 | +1.652% |
| 2026-06-29 | 26.25 | 26.49 | 26.12 | 26.38 | +0.725% | 4,580 | +2.591% |
| 2026-06-26 | 26.07 | 26.24 | 26.03 | 26.19 | +0.268% | 18,385 | +3.335% |
| 2026-06-25 | 26.34 | 26.34 | 26.06 | 26.12 | -0.267% | 19,234 | +3.613% |
| 2026-06-24 | 26.30 | 26.36 | 26.10 | 26.19 | -0.120% | 16,907 | +3.336% |
| 2026-06-23 | 26.21 | 26.27 | 26.21 | 26.22 | -1.048% | 4,494 | +3.211% |
| 2026-06-22 | 26.68 | 26.68 | 26.43 | 26.50 | -0.296% | 16,635 | +2.130% |
| 2026-06-18 | 26.49 | 26.58 | 26.47 | 26.58 | +1.066% | 4,219 | +1.827% |
| 2026-06-17 | 26.61 | 26.61 | 26.30 | 26.30 | -0.916% | 27,466 | +2.912% |
| 2026-06-16 | 26.71 | 26.71 | 26.54 | 26.54 | -0.410% | 8,600 | +1.970% |
| 2026-06-15 | 25.77 | 26.73 | 25.77 | 26.65 | +1.408% | 11,512 | +1.552% |
| 2026-06-12 | 26.38 | 26.38 | 26.24 | 26.28 | +0.382% | 8,804 | +2.982% |
| 2026-06-11 | 26.06 | 26.18 | 25.95 | 26.18 | +1.099% | 12,512 | +3.375% |
| 2026-06-10 | 26.12 | 26.22 | 25.90 | 25.90 | -1.050% | 3,674 | +4.512% |
| 2026-06-09 | 26.50 | 26.50 | 25.85 | 26.17 | -0.570% | 17,448 | +3.415% |
| 2026-06-08 | 26.43 | 26.45 | 26.29 | 26.32 | +0.343% | 10,598 | +2.825% |
| 2026-06-05 | 26.75 | 26.75 | 26.23 | 26.23 | -2.127% | 13,030 | +3.178% |
| 2026-06-04 | 26.72 | 26.96 | 26.72 | 26.80 | +0.339% | 19,860 | +0.984% |
| 2026-06-03 | 26.83 | 26.83 | 26.67 | 26.71 | -0.318% | 8,855 | +1.326% |
| 2026-06-02 | 26.82 | 26.84 | 26.79 | 26.79 | +0.151% | 6,067 | +1.004% |
| 2026-06-01 | 26.75 | 26.84 | 26.68 | 26.75 | +0.148% | 22,204 | +1.156% |
| 2026-05-29 | 26.70 | 26.72 | 26.65 | 26.71 | +0.471% | 3,179 | +1.306% |
| 2026-05-28 | 26.60 | 26.63 | 26.51 | 26.59 | +0.409% | 31,271 | +1.783% |
| 2026-05-27 | 26.79 | 26.79 | 26.44 | 26.48 | +0.051% | 13,974 | +2.199% |
| 2026-05-26 | 26.45 | 26.52 | 26.42 | 26.47 | +0.570% | 13,326 | +2.251% |
| 2026-05-22 | 26.39 | 26.43 | 26.32 | 26.32 | +0.332% | 5,177 | +2.834% |
| 2026-05-21 | 26.17 | 26.28 | 26.11 | 26.23 | +0.253% | 8,396 | +3.175% |
| 2026-05-20 | 26.31 | 26.31 | 26.03 | 26.16 | +1.006% | 144,954 | +3.436% |
| 2026-05-19 | 25.98 | 26.12 | 25.88 | 25.90 | -0.444% | 112,652 | +4.477% |
| 2026-05-18 | 26.11 | 26.11 | 25.91 | 26.02 | -0.134% | 12,809 | +4.013% |
| 2026-05-15 | 26.13 | 26.14 | 26.05 | 26.05 | -0.401% | 4,526 | +3.873% |
| 2026-05-14 | 26.05 | 26.22 | 26.05 | 26.16 | +0.341% | 13,069 | +3.457% |
| 2026-05-13 | 25.99 | 26.09 | 25.91 | 26.07 | +0.425% | 14,531 | +3.810% |
| 2026-05-12 | 26.24 | 26.24 | 25.88 | 25.96 | -0.039% | 3,968 | +4.251% |
| 2026-05-11 | 26.00 | 26.02 | 25.93 | 25.97 | +0.089% | 8,831 | +4.211% |
| 2026-05-08 | 25.93 | 25.99 | 25.93 | 25.95 | +0.266% | 7,263 | +4.304% |
| 2026-05-07 | 25.99 | 25.99 | 25.84 | 25.88 | -0.139% | 41,741 | +4.581% |
| 2026-05-06 | 25.93 | 25.94 | 25.89 | 25.91 | +0.535% | 25,505 | +4.436% |
| 2026-05-05 | 25.98 | 25.98 | 25.71 | 25.78 | +0.816% | 17,488 | +4.994% |
| 2026-05-04 | 25.74 | 25.74 | 25.57 | 25.57 | -0.358% | 2,266 | +5.851% |
| 2026-05-01 | 25.65 | 25.70 | 25.61 | 25.66 | +0.506% | 15,295 | +5.472% |
| 2026-04-30 | 25.43 | 25.58 | 25.34 | 25.53 | +0.765% | 2,375 | +6.006% |
| 2026-04-29 | 25.36 | 25.36 | 25.30 | 25.34 | -0.012% | 11,357 | +6.817% |
| 2026-04-28 | 25.39 | 25.39 | 25.27 | 25.34 | -0.285% | 3,849 | +6.804% |
| 2026-04-27 | 25.39 | 25.45 | 25.36 | 25.41 | +0.069% | 10,365 | +6.500% |
| 2026-04-24 | 25.63 | 25.63 | 25.32 | 25.39 | +0.512% | 70,770 | +6.573% |
| 2026-04-23 | 25.34 | 25.37 | 25.27 | 25.27 | -0.204% | 3,550 | +7.119% |
| 2026-04-22 | 25.31 | 25.34 | 25.28 | 25.32 | +0.412% | 9,674 | +6.900% |
| 2026-04-21 | 25.29 | 25.34 | 25.21 | 25.21 | -0.205% | 56,205 | +7.340% |
| 2026-04-20 | 25.18 | 25.29 | 25.18 | 25.26 | +0.082% | 7,823 | +7.120% |
| 2026-04-17 | 25.25 | 25.38 | 25.24 | 25.24 | -0.024% | 4,737 | +7.208% |
| 2026-04-16 | 25.24 | 25.30 | 25.24 | 25.25 | +0.079% | 28,447 | +7.183% |
| 2026-04-15 | 25.28 | 25.28 | 25.18 | 25.23 | +0.242% | 3,767 | +7.268% |
| 2026-04-14 | 25.20 | 25.21 | 25.11 | 25.17 | +0.312% | 17,716 | +7.527% |
| 2026-04-13 | 25.10 | 25.14 | 25.06 | 25.09 | +0.124% | 17,860 | +7.862% |
| 2026-04-10 | 25.08 | 25.08 | 25.05 | 25.06 | +0.282% | 1,514 | +7.995% |
| 2026-04-09 | 25.03 | 25.03 | 24.99 | 24.99 | +0.111% | 159,475 | +8.299% |
| 2026-04-08 | 25.19 | 25.19 | 24.90 | 24.96 | +0.981% | 3,376 | +8.419% |
| 2026-04-07 | 24.70 | 24.77 | 24.62 | 24.72 | -0.120% | 6,673 | +9.483% |
| 2026-04-06 | 24.80 | 24.80 | 24.75 | 24.75 | +0.276% | 7,475 | +9.352% |
| 2026-04-02 | 24.50 | 24.71 | 24.50 | 24.68 | +0.172% | 26,010 | +9.653% |
| 2026-04-01 | 24.56 | 27.02 | 24.49 | 24.64 | +0.402% | 18,414 | +9.842% |
| 2026-03-31 | 24.43 | 24.56 | 24.43 | 24.54 | +1.159% | 21,997 | +10.284% |
| 2026-03-30 | 24.32 | 24.34 | 24.17 | 24.26 | -0.197% | 89,126 | +11.562% |
| 2026-03-27 | 24.35 | 24.40 | 24.31 | 24.31 | -0.470% | 74,707 | +11.343% |
| 2026-03-26 | 24.63 | 24.64 | 24.42 | 24.42 | -0.862% | 7,398 | +10.819% |
| 2026-03-25 | 24.67 | 24.68 | 24.63 | 24.63 | +0.344% | 2,972 | +9.864% |
| 2026-03-24 | 24.59 | 24.68 | 24.55 | 24.55 | -0.044% | 9,857 | +10.242% |
| 2026-03-23 | 24.66 | 24.73 | 24.56 | 24.56 | +0.381% | 10,409 | +10.194% |
| 2026-03-20 | 24.60 | 24.63 | 24.41 | 24.47 | -0.775% | 16,614 | +10.614% |
| 2026-03-19 | 24.67 | 24.74 | 24.59 | 24.66 | -0.252% | 13,049 | +9.757% |
| 2026-03-18 | 24.86 | 24.86 | 24.71 | 24.72 | -0.363% | 10,609 | +9.481% |
| 2026-03-17 | 24.97 | 24.97 | 24.81 | 24.81 | -0.032% | 8,449 | +9.083% |
| 2026-03-16 | 24.95 | 24.95 | 24.78 | 24.82 | +0.518% | 6,961 | +9.049% |
| 2026-03-13 | 24.91 | 24.91 | 24.64 | 24.69 | -0.203% | 18,342 | +9.614% |
| 2026-03-12 | 24.85 | 24.85 | 24.74 | 24.74 | -0.906% | 108,882 | +9.392% |
| 2026-03-11 | 25.03 | 25.03 | 24.90 | 24.97 | +0.006% | 5,720 | +8.400% |
| 2026-03-10 | 25.00 | 25.09 | 24.93 | 24.96 | +0.008% | 8,448 | +8.407% |
| 2026-03-09 | 24.61 | 24.96 | 24.61 | 24.96 | +0.373% | 8,161 | +8.416% |
| 2026-03-06 | 24.77 | 24.91 | 24.77 | 24.87 | -0.673% | 11,976 | +8.820% |
| 2026-03-05 | 25.02 | 25.10 | 24.90 | 25.04 | -0.451% | 32,042 | +8.088% |
| 2026-03-04 | 25.09 | 25.22 | 25.05 | 25.15 | +0.581% | 51,656 | +7.600% |
| 2026-03-03 | 24.86 | 25.07 | 24.75 | 25.01 | -0.520% | 12,164 | +8.225% |
| 2026-03-02 | 27.39 | 27.93 | 25.00 | 25.14 | +0.089% | 9,652 | +7.663% |
| 2026-02-27 | 25.30 | 25.30 | 25.04 | 25.11 | -0.299% | 135,406 | +7.759% |
| 2026-02-26 | 25.25 | 25.26 | 25.09 | 25.19 | -0.440% | 12,816 | +7.437% |
| 2026-02-25 | 25.42 | 25.47 | 25.21 | 25.30 | +0.456% | 25,343 | +6.964% |
| 2026-02-24 | 25.09 | 25.20 | 25.09 | 25.19 | 0.000% | 12,814 | +7.452% |