Skip to main content
logo
Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
27.02
+0.04 (0.13%)
Sep 18, 2026, 4:00 PM EDT - Market closed

BFRZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.0027.0826.9527.0227.020.13%39,998
Sep 17, 202626.9727.0426.9226.9826.980.75%101,617
Sep 16, 202626.9226.9826.7826.7826.78-0.19%261,175
Sep 15, 202626.9126.9126.8226.8326.83-0.22%15,572
Sep 14, 202626.9026.9526.8426.8926.89-0.33%56,470
Sep 11, 202627.0627.0826.9826.9826.980.48%20,809
Sep 10, 202626.8126.9326.8126.8526.85-0.59%46,523
Sep 9, 202626.9627.0926.9327.0127.010.07%22,957
Sep 8, 202627.1327.1326.7626.9926.99-0.26%24,443
Sep 4, 202627.1427.1426.2227.0627.06-0.22%23,505
Sep 3, 202627.0727.1727.0627.1227.120.59%90,043
Sep 2, 202626.8427.0126.8426.9626.960.37%84,532
Sep 1, 202626.3427.8124.7226.8626.86-0.57%622,578
Aug 31, 202626.6527.0226.6527.0227.02-0.20%22,941
Aug 28, 202627.1927.1927.0627.0727.07-0.19%110,346
Aug 27, 202627.0227.1427.0227.1227.120.39%39,698
Aug 26, 202627.0727.0726.9927.0227.02-0.06%30,870
Aug 25, 202627.0327.0827.0027.0327.030.04%33,508
Aug 24, 202627.0227.0526.9727.0227.02-0.07%29,625
Aug 21, 202626.9827.1726.9827.0427.040.22%104,760
Aug 20, 202627.1527.1526.9826.9826.98-0.52%27,606
Aug 19, 202627.1727.2227.1227.1227.12-0.02%47,107
Aug 18, 202627.1827.1827.1127.1327.13-0.60%74,488
Aug 17, 202627.2627.5727.2627.2927.290.09%19,928
Aug 14, 202627.3127.3127.2427.2727.27-0.04%12,965
Aug 13, 202627.2527.3727.2327.2827.280.24%33,314
Aug 12, 202627.1427.2227.1427.2127.210.18%42,174
Aug 11, 202627.1327.2127.1327.1627.16-0.03%25,172
Aug 10, 202627.1527.2027.1427.1727.170.06%9,377
Aug 7, 202627.2327.2327.1527.1527.15-0.10%10,667
Aug 6, 202627.1227.1827.1227.1827.180.13%14,436
Aug 5, 202627.0827.1627.0827.1527.15-0.05%19,254
Aug 4, 202626.8327.2226.8327.1627.160.32%13,278
Aug 3, 202626.9527.1226.9527.0727.070.32%9,630
Jul 31, 202626.8426.9926.8326.9926.990.47%22,507
Jul 30, 202626.7226.9126.7226.8626.860.79%38,944
Jul 29, 202626.8126.9026.6526.6526.65-0.74%27,210
Jul 28, 202626.8526.9126.8326.8526.850.04%17,899
Jul 27, 202626.9126.9226.8126.8426.84-0.09%36,150
Jul 24, 202626.8926.9526.8426.8726.86-0.02%9,973
Jul 23, 202626.8926.8926.8526.8726.87-0.70%12,041
Jul 22, 202627.1127.1227.0627.0627.06-0.04%93,315
Jul 21, 202627.0227.1127.0027.0727.070.29%89,118
Jul 20, 202627.0627.0926.9926.9926.99-0.17%60,402
Jul 17, 202626.8427.1026.8427.0427.04-0.27%35,470
Jul 16, 202627.2027.2327.1127.1127.11-0.40%13,374
Jul 15, 202627.0727.2327.0727.2227.220.33%21,316
Jul 14, 202627.2327.2325.2227.1327.130.22%38,485
Jul 13, 202627.1927.2027.0727.0727.07-0.62%78,176
Jul 10, 202627.1527.2427.1527.2427.240.37%59,544