Skip to main content
logo
Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
26.98
+0.14 (0.52%)
Oct 31, 2025, 4:00 PM EDT - Market closed

BFRZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.8827.2526.8626.9826.980.52%12,527
Oct 30, 202527.1127.1226.8026.8426.840.12%6,358
Oct 29, 202526.8926.9026.8126.8126.81-0.03%32,509
Oct 28, 202526.7626.8526.7626.8226.82-0.08%83,686
Oct 27, 202526.5326.8626.5326.8426.840.34%50,220
Oct 24, 202526.7626.7826.7026.7526.750.19%17,021
Oct 23, 202526.6426.7126.6026.7026.700.30%21,720
Oct 22, 202526.7326.7326.4926.6226.62-0.15%178,593
Oct 21, 202526.6426.6826.6026.6626.660.19%32,300
Oct 20, 202526.5826.8126.5826.6126.610.38%47,242
Oct 17, 202526.5226.5826.4526.5126.51-0.08%25,001
Oct 16, 202526.5626.6326.4426.5326.53-0.06%24,913
Oct 15, 202526.8726.8726.4826.5526.550.06%10,310
Oct 14, 202526.3626.5926.3226.5326.530.30%29,519
Oct 13, 202526.4626.7126.1826.4526.450.57%50,037
Oct 10, 202526.9326.9526.3026.3026.30-1.35%59,356
Oct 9, 202526.6626.6626.5726.6626.66-0.04%29,455
Oct 8, 202526.6026.6726.5926.6726.670.34%16,022
Oct 7, 202526.5526.6326.5326.5826.58-0.08%29,895
Oct 6, 202526.5326.8326.5326.6026.600.24%47,232
Oct 3, 202526.4526.6026.4526.5426.540.02%96,345
Oct 2, 202526.5826.5826.4526.5326.53-0.09%174,412
Oct 1, 202526.5226.5726.4526.5626.560.06%224,689
Sep 30, 202526.3926.5426.3726.5426.540.28%50,397
Sep 29, 202526.4726.5226.4326.4726.450.21%13,448
Sep 26, 202526.3926.4326.2926.4126.390.36%37,039
Sep 25, 202526.3026.3826.2126.3226.30-0.33%12,426
Sep 24, 202526.4726.4726.3926.4026.39-0.05%11,769
Sep 23, 202526.4526.4926.3826.4126.40-0.15%45,183
Sep 22, 202526.3726.4926.3726.4626.440.17%66,709
Sep 19, 202526.3126.4426.3126.4126.390.13%13,434
Sep 18, 202526.3326.3926.3126.3826.360.32%73,922
Sep 17, 202526.2526.3326.2426.2926.27-0.02%37,427
Sep 16, 202526.3326.3326.2726.3026.280.08%5,115
Sep 15, 202526.2426.3126.2226.2826.260.06%19,056
Sep 12, 202526.2826.2926.2226.2626.240.05%19,667
Sep 11, 202526.2526.2726.2126.2526.230.08%26,583
Sep 10, 202526.2126.2926.1926.2326.210.19%104,119
Sep 9, 202526.1226.1826.1126.1826.160.10%14,818
Sep 8, 202526.0826.1626.0726.1526.130.16%33,220
Sep 5, 202526.1126.1626.0126.1126.090.06%23,304
Sep 4, 202525.9926.1025.9926.0926.080.36%17,398
Sep 3, 202525.9826.0225.9826.0025.980.26%72,622
Sep 2, 202525.8725.9525.8625.9325.92-0.31%15,221
Aug 29, 202526.0226.0525.9726.0126.00-0.31%5,285
Aug 28, 202526.0126.1226.0126.1026.080.40%26,816
Aug 27, 202525.9826.0525.9825.9925.970.05%13,729
Aug 26, 202525.9025.9925.9025.9825.960.12%3,352
Aug 25, 202525.9625.9925.9425.9525.93-0.11%4,706
Aug 22, 202525.9526.0225.9525.9725.960.71%3,600