Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
26.01
-0.09 (-0.33%)
Aug 29, 2025, 4:00 PM - Market closed
BFRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.02 | 26.05 | 25.97 | 26.01 | 26.01 | -0.31% | 5,285 |
| Aug 28, 2025 | 26.01 | 26.12 | 26.01 | 26.10 | 26.10 | 0.40% | 26,816 |
| Aug 27, 2025 | 25.98 | 26.05 | 25.98 | 25.99 | 25.99 | 0.05% | 13,729 |
| Aug 26, 2025 | 25.90 | 25.99 | 25.90 | 25.98 | 25.98 | 0.12% | 3,352 |
| Aug 25, 2025 | 25.96 | 25.99 | 25.94 | 25.95 | 25.95 | -0.11% | 4,706 |
| Aug 22, 2025 | 25.95 | 26.02 | 25.95 | 25.97 | 25.97 | 0.71% | 3,600 |
| Aug 21, 2025 | 25.88 | 25.88 | 25.74 | 25.79 | 25.79 | -0.23% | 30,296 |
| Aug 20, 2025 | 25.81 | 25.85 | 25.73 | 25.85 | 25.85 | 0.07% | 11,744 |
| Aug 19, 2025 | 25.96 | 25.96 | 25.82 | 25.83 | 25.83 | -0.36% | 13,019 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.89 | 25.93 | 25.93 | - | 8,656 |
| Aug 15, 2025 | 25.96 | 25.96 | 25.89 | 25.93 | 25.93 | 0.06% | 20,483 |
| Aug 14, 2025 | 25.92 | 25.95 | 25.90 | 25.91 | 25.91 | 0.08% | 7,754 |
| Aug 13, 2025 | 25.92 | 25.93 | 25.88 | 25.89 | 25.89 | 0.10% | 20,863 |
| Aug 12, 2025 | 25.77 | 25.89 | 25.77 | 25.87 | 25.87 | 0.39% | 15,333 |
| Aug 11, 2025 | 25.84 | 25.85 | 25.77 | 25.77 | 25.77 | -0.12% | 8,962 |
| Aug 8, 2025 | 25.69 | 25.83 | 25.69 | 25.80 | 25.80 | 0.37% | 2,874 |
| Aug 7, 2025 | 25.76 | 25.82 | 25.69 | 25.70 | 25.70 | -0.23% | 13,779 |
| Aug 6, 2025 | 25.69 | 25.77 | 25.66 | 25.76 | 25.76 | 0.43% | 24,599 |
| Aug 5, 2025 | 25.66 | 25.70 | 25.63 | 25.65 | 25.65 | -0.10% | 12,349 |
| Aug 4, 2025 | 25.61 | 25.70 | 25.61 | 25.68 | 25.68 | 0.55% | 32,457 |
| Aug 1, 2025 | 25.58 | 25.61 | 25.49 | 25.54 | 25.54 | -0.59% | 39,763 |
| Jul 31, 2025 | 25.79 | 25.79 | 25.68 | 25.69 | 25.69 | -0.05% | 2,973 |
| Jul 30, 2025 | 25.78 | 25.78 | 25.69 | 25.70 | 25.70 | -0.08% | 12,632 |
| Jul 29, 2025 | 25.73 | 25.75 | 25.69 | 25.72 | 25.72 | -0.11% | 23,047 |
| Jul 28, 2025 | 25.70 | 25.77 | 25.69 | 25.75 | 25.75 | 0.14% | 14,564 |
| Jul 25, 2025 | 25.71 | 25.74 | 25.65 | 25.72 | 25.72 | 0.21% | 9,430 |
| Jul 24, 2025 | 25.63 | 25.75 | 25.63 | 25.66 | 25.66 | - | 5,625 |
| Jul 23, 2025 | 25.66 | 25.68 | 25.65 | 25.66 | 25.66 | 0.10% | 2,501 |
| Jul 22, 2025 | 25.68 | 25.68 | 25.61 | 25.64 | 25.64 | -0.02% | 18,763 |
| Jul 21, 2025 | 25.67 | 25.70 | 25.62 | 25.64 | 25.64 | 0.06% | 37,369 |
| Jul 18, 2025 | 25.66 | 25.67 | 25.61 | 25.63 | 25.63 | 0.04% | 19,444 |
| Jul 17, 2025 | 25.55 | 25.64 | 25.54 | 25.62 | 25.62 | 0.18% | 25,412 |
| Jul 16, 2025 | 25.52 | 25.57 | 25.50 | 25.57 | 25.57 | 0.32% | 29,674 |
| Jul 15, 2025 | 25.69 | 25.69 | 25.49 | 25.49 | 25.49 | -0.22% | 2,059 |
| Jul 14, 2025 | 25.52 | 25.56 | 25.51 | 25.55 | 25.55 | 0.18% | 7,937 |
| Jul 11, 2025 | 25.48 | 25.64 | 25.47 | 25.50 | 25.50 | 0.06% | 6,018 |
| Jul 10, 2025 | 25.47 | 25.50 | 25.44 | 25.49 | 25.49 | - | 15,195 |
| Jul 9, 2025 | 25.46 | 25.50 | 25.44 | 25.49 | 25.49 | 0.11% | 20,637 |
| Jul 8, 2025 | 25.44 | 25.48 | 25.44 | 25.46 | 25.46 | -0.02% | 37,911 |
| Jul 7, 2025 | 25.37 | 25.46 | 25.37 | 25.46 | 25.46 | 0.35% | 27,641 |
| Jul 3, 2025 | 25.37 | 25.40 | 25.34 | 25.37 | 25.37 | -0.10% | 6,740 |
| Jul 2, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.40 | - | 11,263 |
| Jul 1, 2025 | 25.44 | 25.44 | 25.38 | 25.40 | 25.40 | 0.02% | 512,658 |
| Jun 30, 2025 | 25.45 | 25.45 | 25.39 | 25.39 | 25.39 | -0.23% | 148,349 |
| Jun 27, 2025 | 25.45 | 25.50 | 25.39 | 25.45 | 25.44 | - | 24,998 |
| Jun 26, 2025 | 25.49 | 25.52 | 25.42 | 25.45 | 25.44 | -0.02% | 11,365 |
| Jun 25, 2025 | 25.49 | 25.49 | 25.42 | 25.46 | 25.44 | 0.04% | 950 |
| Jun 24, 2025 | 25.49 | 25.49 | 25.42 | 25.45 | 25.43 | -0.09% | 36,867 |
| Jun 23, 2025 | 25.44 | 25.47 | 25.40 | 25.47 | 25.46 | 0.23% | 9,400 |
| Jun 20, 2025 | 25.54 | 25.54 | 25.41 | 25.41 | 25.40 | - | 10,550 |