Innovator Laddered Allocation Buffer ETF (BUFB)
BATS: BUFB · Real-Time Price · USD
32.40
+0.22 (0.68%)
At close: Dec 20, 2024, 3:39 PM
32.37
-0.03 (-0.09%)
After-hours: Dec 20, 2024, 4:10 PM EST
BUFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.92 | 32.48 | 31.92 | 32.37 | 32.37 | 0.59% | 15,745 |
| Dec 19, 2024 | 32.27 | 32.31 | 32.12 | 32.18 | 32.18 | 0.05% | 21,752 |
| Dec 18, 2024 | 32.76 | 32.76 | 32.12 | 32.16 | 32.16 | -1.59% | 17,683 |
| Dec 17, 2024 | 32.76 | 32.76 | 32.59 | 32.68 | 32.68 | -0.21% | 20,225 |
| Dec 16, 2024 | 32.81 | 32.81 | 32.64 | 32.75 | 32.75 | 0.30% | 13,207 |
| Dec 13, 2024 | 32.69 | 32.70 | 32.56 | 32.65 | 32.65 | -0.09% | 9,585 |
| Dec 12, 2024 | 32.72 | 32.75 | 32.60 | 32.68 | 32.68 | -0.17% | 43,215 |
| Dec 11, 2024 | 32.80 | 32.80 | 32.68 | 32.74 | 32.74 | 0.35% | 39,787 |
| Dec 10, 2024 | 32.65 | 32.72 | 32.59 | 32.62 | 32.62 | -0.21% | 14,458 |
| Dec 9, 2024 | 32.75 | 32.75 | 32.61 | 32.69 | 32.69 | 0.09% | 12,332 |
| Dec 6, 2024 | 32.65 | 32.76 | 32.65 | 32.66 | 32.66 | -0.14% | 9,305 |
| Dec 5, 2024 | 32.76 | 32.76 | 32.63 | 32.71 | 32.71 | 0.20% | 30,405 |
| Dec 4, 2024 | 32.61 | 32.73 | 32.61 | 32.64 | 32.64 | - | 17,984 |
| Dec 3, 2024 | 32.55 | 32.70 | 32.54 | 32.64 | 32.64 | 0.21% | 49,003 |
| Dec 2, 2024 | 32.48 | 32.67 | 32.48 | 32.57 | 32.57 | -0.05% | 20,298 |
| Nov 29, 2024 | 33.61 | 33.61 | 32.50 | 32.59 | 32.59 | 0.39% | 19,959 |
| Nov 27, 2024 | 32.39 | 32.56 | 32.39 | 32.46 | 32.46 | -0.29% | 51,598 |
| Nov 26, 2024 | 32.42 | 32.59 | 32.42 | 32.56 | 32.56 | 0.25% | 23,707 |
| Nov 25, 2024 | 32.51 | 32.51 | 32.42 | 32.47 | 32.47 | 0.13% | 13,419 |
| Nov 22, 2024 | 32.32 | 32.45 | 32.32 | 32.43 | 32.43 | 0.15% | 92,481 |
| Nov 21, 2024 | 32.25 | 32.38 | 32.20 | 32.38 | 32.38 | 0.50% | 103,569 |
| Nov 20, 2024 | 32.13 | 32.27 | 32.07 | 32.22 | 32.22 | 0.12% | 17,772 |
| Nov 19, 2024 | 32.06 | 32.28 | 32.05 | 32.18 | 32.18 | -0.03% | 30,436 |
| Nov 18, 2024 | 32.20 | 32.28 | 32.13 | 32.19 | 32.19 | 0.16% | 11,585 |
| Nov 15, 2024 | 32.17 | 32.28 | 32.07 | 32.14 | 32.14 | -0.61% | 21,309 |
| Nov 14, 2024 | 32.45 | 32.48 | 32.34 | 32.34 | 32.34 | -0.29% | 24,944 |
| Nov 13, 2024 | 32.43 | 32.47 | 32.35 | 32.43 | 32.43 | 0.15% | 16,736 |
| Nov 12, 2024 | 32.30 | 32.45 | 32.30 | 32.38 | 32.38 | -0.05% | 18,593 |
| Nov 11, 2024 | 32.53 | 32.53 | 32.35 | 32.40 | 32.40 | 0.10% | 12,288 |
| Nov 8, 2024 | 32.40 | 32.44 | 32.35 | 32.37 | 32.37 | -0.08% | 9,397 |
| Nov 7, 2024 | 32.39 | 32.40 | 32.24 | 32.39 | 32.39 | 0.40% | 22,052 |
| Nov 6, 2024 | 32.39 | 32.39 | 32.10 | 32.26 | 32.26 | 1.22% | 11,426 |
| Nov 5, 2024 | 31.75 | 31.87 | 31.69 | 31.87 | 31.87 | 0.70% | 12,047 |
| Nov 4, 2024 | 31.56 | 31.70 | 31.54 | 31.65 | 31.65 | 0.06% | 134,767 |
| Nov 1, 2024 | 31.69 | 31.76 | 31.61 | 31.63 | 31.63 | 0.07% | 7,736 |
| Oct 31, 2024 | 31.71 | 31.71 | 31.55 | 31.61 | 31.61 | -0.83% | 17,188 |
| Oct 30, 2024 | 31.90 | 32.00 | 31.87 | 31.87 | 31.87 | -0.18% | 25,100 |
| Oct 29, 2024 | 32.24 | 32.24 | 31.82 | 31.93 | 31.93 | 0.19% | 18,569 |
| Oct 28, 2024 | 32.03 | 32.03 | 31.83 | 31.87 | 31.87 | 0.17% | 6,985 |
| Oct 25, 2024 | 31.93 | 32.00 | 31.76 | 31.82 | 31.82 | -0.13% | 7,725 |
| Oct 24, 2024 | 31.96 | 31.96 | 31.73 | 31.86 | 31.86 | 0.24% | 6,765 |
| Oct 23, 2024 | 31.90 | 31.90 | 31.74 | 31.79 | 31.79 | -0.55% | 11,242 |
| Oct 22, 2024 | 31.93 | 32.00 | 31.82 | 31.96 | 31.96 | -0.06% | 21,854 |
| Oct 21, 2024 | 31.97 | 31.99 | 31.84 | 31.98 | 31.98 | 0.05% | 3,903 |
| Oct 18, 2024 | 31.94 | 32.03 | 31.85 | 31.96 | 31.96 | 0.12% | 12,067 |
| Oct 17, 2024 | 32.05 | 32.05 | 31.82 | 31.93 | 31.93 | 0.36% | 22,107 |
| Oct 16, 2024 | 31.68 | 31.89 | 31.68 | 31.81 | 31.81 | 0.06% | 16,128 |
| Oct 15, 2024 | 31.94 | 31.94 | 31.77 | 31.79 | 31.79 | -0.30% | 49,461 |
| Oct 14, 2024 | 31.92 | 31.92 | 31.81 | 31.89 | 31.89 | 0.17% | 5,441 |
| Oct 11, 2024 | 31.80 | 31.84 | 31.69 | 31.83 | 31.83 | 0.40% | 42,150 |
| Oct 10, 2024 | 31.68 | 31.74 | 31.61 | 31.70 | 31.70 | -0.02% | 16,301 |
| Oct 9, 2024 | 31.47 | 31.76 | 31.47 | 31.71 | 31.71 | 0.13% | 23,408 |
| Oct 8, 2024 | 31.58 | 31.68 | 31.50 | 31.67 | 31.67 | 0.64% | 33,454 |
| Oct 7, 2024 | 31.60 | 31.61 | 31.41 | 31.47 | 31.47 | -0.61% | 8,495 |
| Oct 4, 2024 | 31.44 | 31.66 | 31.44 | 31.66 | 31.66 | 0.96% | 10,388 |
| Oct 3, 2024 | 31.47 | 31.51 | 31.36 | 31.36 | 31.36 | -0.43% | 23,586 |
| Oct 2, 2024 | 31.56 | 31.56 | 31.42 | 31.50 | 31.50 | 0.03% | 18,596 |
| Oct 1, 2024 | 31.73 | 31.73 | 31.40 | 31.49 | 31.49 | -0.30% | 17,992 |
| Sep 30, 2024 | 31.49 | 31.67 | 31.49 | 31.58 | 31.58 | -0.08% | 12,337 |
| Sep 27, 2024 | 31.66 | 31.66 | 31.54 | 31.61 | 31.61 | -0.08% | 4,923 |
| Sep 26, 2024 | 31.66 | 31.66 | 31.51 | 31.63 | 31.63 | 0.35% | 10,003 |
| Sep 25, 2024 | 31.55 | 31.62 | 31.49 | 31.52 | 31.52 | -0.10% | 10,916 |
| Sep 24, 2024 | 31.52 | 31.61 | 31.48 | 31.55 | 31.55 | 0.06% | 21,736 |
| Sep 23, 2024 | 31.46 | 31.59 | 31.44 | 31.53 | 31.53 | 0.08% | 10,548 |
| Sep 20, 2024 | 31.49 | 31.55 | 31.43 | 31.50 | 31.50 | -0.05% | 16,713 |
| Sep 19, 2024 | 31.50 | 31.58 | 31.44 | 31.52 | 31.52 | 0.87% | 28,499 |
| Sep 18, 2024 | 31.27 | 31.41 | 31.19 | 31.25 | 31.25 | -0.20% | 12,584 |
| Sep 17, 2024 | 31.32 | 31.38 | 31.20 | 31.31 | 31.31 | -0.01% | 7,899 |
| Sep 16, 2024 | 31.21 | 31.35 | 31.21 | 31.32 | 31.32 | 0.37% | 9,577 |
| Sep 13, 2024 | 31.10 | 31.31 | 31.10 | 31.20 | 31.20 | 0.08% | 28,978 |
| Sep 12, 2024 | 31.04 | 31.23 | 30.97 | 31.18 | 31.18 | 0.46% | 46,323 |
| Sep 11, 2024 | 30.97 | 31.03 | 30.60 | 31.03 | 31.03 | 0.52% | 82,672 |
| Sep 10, 2024 | 30.79 | 30.88 | 30.70 | 30.87 | 30.87 | 0.27% | 6,825 |
| Sep 9, 2024 | 30.67 | 30.90 | 30.67 | 30.79 | 30.79 | 0.66% | 7,115 |
| Sep 6, 2024 | 30.87 | 30.94 | 30.52 | 30.58 | 30.58 | -0.86% | 16,892 |
| Sep 5, 2024 | 30.95 | 30.97 | 30.75 | 30.85 | 30.85 | -0.22% | 20,754 |
| Sep 4, 2024 | 30.95 | 31.03 | 30.85 | 30.92 | 30.92 | 0.12% | 19,421 |
| Sep 3, 2024 | 31.14 | 31.14 | 30.88 | 30.88 | 30.88 | -1.22% | 12,835 |
| Aug 30, 2024 | 31.26 | 31.26 | 31.11 | 31.26 | 31.26 | 0.16% | 13,751 |
| Aug 29, 2024 | 31.21 | 31.29 | 31.12 | 31.21 | 31.21 | 0.24% | 38,422 |
| Aug 28, 2024 | 31.22 | 31.22 | 31.02 | 31.14 | 31.14 | -0.26% | 17,561 |
| Aug 27, 2024 | 31.23 | 31.26 | 31.10 | 31.22 | 31.22 | -0.01% | 10,261 |
| Aug 26, 2024 | 31.10 | 31.23 | 31.07 | 31.22 | 31.22 | 0.06% | 31,127 |
| Aug 23, 2024 | 31.09 | 31.22 | 31.09 | 31.20 | 31.20 | 0.59% | 7,666 |
| Aug 22, 2024 | 31.17 | 31.17 | 31.00 | 31.02 | 31.02 | -0.37% | 9,101 |
| Aug 21, 2024 | 31.11 | 31.18 | 31.07 | 31.13 | 31.13 | 0.10% | 30,835 |
| Aug 20, 2024 | 31.16 | 31.18 | 31.05 | 31.10 | 31.10 | -0.26% | 28,498 |
| Aug 19, 2024 | 31.04 | 31.18 | 30.98 | 31.18 | 31.18 | 0.81% | 10,836 |
| Aug 16, 2024 | 30.79 | 31.03 | 30.79 | 30.93 | 30.93 | -0.16% | 13,282 |
| Aug 15, 2024 | 30.98 | 30.99 | 30.84 | 30.98 | 30.98 | 0.65% | 17,111 |
| Aug 14, 2024 | 30.67 | 30.78 | 30.54 | 30.78 | 30.78 | 0.36% | 49,716 |
| Aug 13, 2024 | 30.50 | 30.67 | 30.48 | 30.67 | 30.67 | 1.26% | 12,199 |
| Aug 12, 2024 | 30.35 | 30.41 | 30.27 | 30.29 | 30.29 | -0.17% | 20,648 |
| Aug 9, 2024 | 30.27 | 30.34 | 30.17 | 30.34 | 30.34 | 0.66% | 14,145 |
| Aug 8, 2024 | 29.84 | 30.21 | 29.84 | 30.14 | 30.14 | 1.19% | 7,108 |
| Aug 7, 2024 | 30.24 | 30.24 | 29.79 | 29.79 | 29.79 | -0.48% | 27,818 |
| Aug 6, 2024 | 29.57 | 30.21 | 29.57 | 29.93 | 29.93 | 1.15% | 198,449 |
| Aug 5, 2024 | 29.95 | 29.95 | 29.52 | 29.59 | 29.59 | -2.08% | 14,328 |
| Aug 2, 2024 | 30.39 | 30.40 | 30.04 | 30.22 | 30.22 | -1.08% | 26,259 |
| Aug 1, 2024 | 30.89 | 30.91 | 30.47 | 30.55 | 30.55 | -0.59% | 16,132 |