Innovator Laddered Allocation Buffer ETF (BUFB)
BATS: BUFB · Real-Time Price · USD
32.75
-0.19 (-0.59%)
Jun 5, 2025, 4:00 PM - Market closed
BUFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 32.82 | 33.01 | 32.75 | 32.75 | 32.75 | -0.59% | 25,873 |
| Jun 4, 2025 | 32.99 | 33.02 | 32.81 | 32.94 | 32.94 | 0.03% | 54,672 |
| Jun 3, 2025 | 32.86 | 32.95 | 32.76 | 32.93 | 32.93 | 0.43% | 17,599 |
| Jun 2, 2025 | 32.56 | 32.79 | 32.51 | 32.79 | 32.79 | 0.28% | 41,787 |
| May 30, 2025 | 32.71 | 32.71 | 32.38 | 32.70 | 32.70 | 0.23% | 19,102 |
| May 29, 2025 | 32.62 | 32.68 | 32.53 | 32.63 | 32.63 | 0.11% | 14,497 |
| May 28, 2025 | 32.66 | 32.74 | 32.55 | 32.59 | 32.59 | -0.17% | 22,896 |
| May 27, 2025 | 32.62 | 32.66 | 32.57 | 32.65 | 32.65 | 1.22% | 20,675 |
| May 23, 2025 | 32.03 | 32.35 | 32.03 | 32.25 | 32.25 | -0.43% | 8,431 |
| May 22, 2025 | 32.42 | 32.50 | 32.23 | 32.39 | 32.39 | 0.28% | 30,258 |
| May 21, 2025 | 32.62 | 32.77 | 32.28 | 32.30 | 32.30 | -1.19% | 31,502 |
| May 20, 2025 | 32.74 | 32.81 | 32.60 | 32.69 | 32.69 | -0.15% | 184,851 |
| May 19, 2025 | 32.64 | 32.89 | 32.60 | 32.74 | 32.74 | -0.30% | 157,373 |
| May 16, 2025 | 32.76 | 32.84 | 32.64 | 32.84 | 32.84 | 0.67% | 10,252 |
| May 15, 2025 | 32.40 | 32.72 | 32.39 | 32.62 | 32.62 | 0.50% | 21,505 |
| May 14, 2025 | 32.57 | 32.59 | 32.41 | 32.46 | 32.46 | 0.03% | 38,803 |
| May 13, 2025 | 32.40 | 32.66 | 32.40 | 32.45 | 32.45 | 0.53% | 22,646 |
| May 12, 2025 | 32.13 | 32.38 | 32.06 | 32.28 | 32.28 | 2.48% | 58,204 |
| May 9, 2025 | 31.63 | 31.76 | 31.46 | 31.50 | 31.50 | -0.13% | 52,320 |
| May 8, 2025 | 31.47 | 31.80 | 31.46 | 31.54 | 31.54 | 0.51% | 20,418 |
| May 7, 2025 | 31.29 | 31.52 | 31.21 | 31.38 | 31.38 | 0.22% | 45,754 |
| May 6, 2025 | 31.18 | 31.53 | 31.18 | 31.31 | 31.31 | -0.89% | 14,605 |
| May 5, 2025 | 31.64 | 31.73 | 31.44 | 31.59 | 31.59 | -0.09% | 42,006 |
| May 2, 2025 | 31.46 | 31.77 | 31.46 | 31.62 | 31.62 | 0.76% | 30,383 |
| May 1, 2025 | 31.41 | 31.49 | 31.37 | 31.38 | 31.38 | 0.46% | 9,190 |
| Apr 30, 2025 | 30.78 | 31.24 | 30.76 | 31.24 | 31.24 | -0.14% | 23,632 |
| Apr 29, 2025 | 31.09 | 31.28 | 31.03 | 31.28 | 31.28 | 0.90% | 11,976 |
| Apr 28, 2025 | 30.96 | 31.15 | 30.77 | 31.00 | 31.00 | -0.12% | 22,781 |
| Apr 25, 2025 | 30.79 | 31.11 | 30.73 | 31.04 | 31.04 | 0.41% | 41,128 |
| Apr 24, 2025 | 30.63 | 30.94 | 30.36 | 30.91 | 30.91 | 1.48% | 19,419 |
| Apr 23, 2025 | 30.77 | 30.86 | 30.31 | 30.46 | 30.46 | 1.47% | 25,875 |
| Apr 22, 2025 | 29.68 | 30.21 | 29.68 | 30.02 | 30.02 | 1.45% | 80,394 |
| Apr 21, 2025 | 29.94 | 29.94 | 29.29 | 29.59 | 29.59 | -1.50% | 26,161 |
| Apr 17, 2025 | 30.08 | 30.25 | 29.91 | 30.04 | 30.04 | 0.16% | 8,276 |
| Apr 16, 2025 | 30.27 | 30.35 | 29.75 | 30.00 | 30.00 | -1.43% | 17,232 |
| Apr 15, 2025 | 30.42 | 30.74 | 30.39 | 30.43 | 30.43 | -0.03% | 28,374 |
| Apr 14, 2025 | 30.61 | 30.70 | 30.40 | 30.44 | 30.44 | 0.63% | 49,352 |
| Apr 11, 2025 | 29.73 | 30.43 | 29.73 | 30.25 | 30.25 | 1.02% | 15,208 |
| Apr 10, 2025 | 30.11 | 30.24 | 29.37 | 29.95 | 29.95 | -2.74% | 28,394 |
| Apr 9, 2025 | 28.83 | 30.83 | 28.72 | 30.79 | 30.79 | 7.11% | 19,356 |
| Apr 8, 2025 | 29.76 | 29.94 | 28.52 | 28.75 | 28.75 | -1.22% | 45,208 |
| Apr 7, 2025 | 28.43 | 29.80 | 28.23 | 29.10 | 29.10 | -0.37% | 53,296 |
| Apr 4, 2025 | 30.10 | 30.10 | 29.12 | 29.21 | 29.21 | -4.10% | 90,727 |
| Apr 3, 2025 | 30.65 | 30.87 | 30.46 | 30.46 | 30.46 | -3.83% | 35,156 |
| Apr 2, 2025 | 31.40 | 31.78 | 31.40 | 31.67 | 31.67 | 0.48% | 42,963 |
| Apr 1, 2025 | 31.42 | 31.60 | 31.27 | 31.52 | 31.52 | 0.32% | 34,406 |
| Mar 31, 2025 | 30.89 | 31.49 | 30.87 | 31.42 | 31.42 | 0.38% | 39,536 |
| Mar 28, 2025 | 31.65 | 31.65 | 31.21 | 31.30 | 31.30 | -1.57% | 17,253 |
| Mar 27, 2025 | 31.82 | 31.94 | 31.75 | 31.80 | 31.80 | -0.19% | 41,660 |
| Mar 26, 2025 | 31.96 | 32.02 | 31.75 | 31.86 | 31.86 | -0.87% | 17,918 |