Innovator Laddered Allocation Power Buffer ETF (BUFF)
BATS: BUFF · Real-Time Price · USD
49.64
-0.05 (-0.10%)
Dec 16, 2025, 4:00 PM EST - Market closed
BUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 49.67 | 49.71 | 49.51 | 49.64 | 49.64 | -0.10% | 31,005 |
| Dec 15, 2025 | 49.84 | 49.84 | 49.58 | 49.69 | 49.69 | - | 53,439 |
| Dec 12, 2025 | 49.84 | 49.84 | 49.54 | 49.69 | 49.69 | -0.28% | 60,627 |
| Dec 11, 2025 | 49.72 | 49.83 | 49.63 | 49.83 | 49.83 | 0.08% | 34,246 |
| Dec 10, 2025 | 49.64 | 49.81 | 49.58 | 49.79 | 49.79 | 0.42% | 47,919 |
| Dec 9, 2025 | 49.48 | 49.69 | 49.48 | 49.58 | 49.58 | -0.12% | 35,937 |
| Dec 8, 2025 | 49.78 | 49.78 | 49.56 | 49.64 | 49.64 | -0.14% | 38,969 |
| Dec 5, 2025 | 49.75 | 49.75 | 49.64 | 49.71 | 49.71 | 0.16% | 43,136 |
| Dec 4, 2025 | 49.67 | 49.67 | 49.52 | 49.63 | 49.63 | - | 42,730 |
| Dec 3, 2025 | 49.55 | 49.64 | 49.39 | 49.63 | 49.63 | 0.16% | 33,890 |
| Dec 2, 2025 | 49.58 | 49.59 | 49.47 | 49.55 | 49.55 | 0.08% | 86,603 |
| Dec 1, 2025 | 49.46 | 49.57 | 49.40 | 49.51 | 49.51 | -0.10% | 46,036 |
| Nov 28, 2025 | 49.54 | 49.56 | 49.41 | 49.56 | 49.56 | 0.21% | 37,818 |
| Nov 26, 2025 | 49.44 | 49.51 | 49.36 | 49.46 | 49.46 | 0.21% | 81,360 |
| Nov 25, 2025 | 49.15 | 49.35 | 49.06 | 49.35 | 49.35 | 0.43% | 74,574 |
| Nov 24, 2025 | 48.88 | 49.25 | 48.85 | 49.14 | 49.14 | 0.74% | 122,357 |
| Nov 21, 2025 | 48.68 | 48.91 | 48.46 | 48.78 | 48.78 | 0.74% | 62,660 |
| Nov 20, 2025 | 49.04 | 49.29 | 48.41 | 48.42 | 48.42 | -0.88% | 61,724 |
| Nov 19, 2025 | 48.85 | 48.96 | 48.71 | 48.85 | 48.85 | 0.22% | 82,493 |
| Nov 18, 2025 | 48.85 | 48.88 | 48.58 | 48.75 | 48.75 | -0.30% | 41,328 |
| Nov 17, 2025 | 48.93 | 49.12 | 48.82 | 48.89 | 48.89 | -0.27% | 54,483 |
| Nov 14, 2025 | 48.78 | 49.20 | 48.78 | 49.02 | 49.02 | -0.14% | 41,074 |
| Nov 13, 2025 | 49.34 | 49.34 | 48.99 | 49.09 | 49.09 | -0.51% | 75,648 |
| Nov 12, 2025 | 49.35 | 49.39 | 49.26 | 49.34 | 49.34 | 0.03% | 48,738 |
| Nov 11, 2025 | 49.31 | 49.38 | 49.27 | 49.33 | 49.33 | 0.03% | 39,779 |
| Nov 10, 2025 | 49.11 | 49.41 | 49.11 | 49.31 | 49.31 | 0.51% | 52,184 |
| Nov 7, 2025 | 49.02 | 49.06 | 48.71 | 49.06 | 49.06 | 0.10% | 27,272 |
| Nov 6, 2025 | 49.21 | 49.21 | 48.98 | 49.01 | 49.01 | -0.35% | 67,388 |
| Nov 5, 2025 | 49.02 | 49.30 | 49.02 | 49.18 | 49.18 | 0.18% | 61,771 |
| Nov 4, 2025 | 49.08 | 49.21 | 49.07 | 49.09 | 49.09 | -0.45% | 73,866 |
| Nov 3, 2025 | 49.37 | 49.37 | 49.22 | 49.31 | 49.31 | 0.28% | 59,737 |
| Oct 31, 2025 | 49.28 | 49.31 | 49.17 | 49.17 | 49.17 | -0.02% | 71,659 |
| Oct 30, 2025 | 49.17 | 49.33 | 49.17 | 49.18 | 49.18 | -0.30% | 389,923 |
| Oct 29, 2025 | 49.47 | 49.47 | 49.26 | 49.33 | 49.33 | -0.10% | 37,926 |
| Oct 28, 2025 | 49.48 | 49.48 | 49.32 | 49.38 | 49.38 | 0.08% | 50,912 |
| Oct 27, 2025 | 49.31 | 49.46 | 49.29 | 49.34 | 49.34 | 0.18% | 56,208 |
| Oct 24, 2025 | 49.28 | 49.28 | 49.18 | 49.25 | 49.25 | 0.24% | 44,078 |
| Oct 23, 2025 | 49.06 | 49.16 | 49.00 | 49.13 | 49.13 | 0.20% | 61,565 |
| Oct 22, 2025 | 49.19 | 49.19 | 48.87 | 49.03 | 49.03 | -0.14% | 89,166 |
| Oct 21, 2025 | 49.00 | 49.15 | 48.97 | 49.10 | 49.10 | 0.16% | 61,029 |
| Oct 20, 2025 | 48.81 | 49.10 | 48.81 | 49.02 | 49.02 | 0.55% | 41,230 |
| Oct 17, 2025 | 48.67 | 48.85 | 48.60 | 48.75 | 48.75 | 0.31% | 37,014 |
| Oct 16, 2025 | 48.90 | 48.90 | 48.53 | 48.60 | 48.60 | -0.29% | 31,790 |
| Oct 15, 2025 | 48.98 | 48.98 | 48.66 | 48.74 | 48.74 | -0.04% | 44,975 |
| Oct 14, 2025 | 48.54 | 48.88 | 48.54 | 48.76 | 48.76 | -0.12% | 54,433 |
| Oct 13, 2025 | 48.84 | 48.84 | 48.67 | 48.82 | 48.82 | 0.66% | 36,268 |
| Oct 10, 2025 | 49.06 | 49.08 | 48.42 | 48.50 | 48.50 | -1.04% | 26,303 |
| Oct 9, 2025 | 49.05 | 49.67 | 47.04 | 49.01 | 49.01 | 0.12% | 50,689 |
| Oct 8, 2025 | 48.85 | 49.02 | 48.85 | 48.95 | 48.95 | 0.02% | 38,713 |
| Oct 7, 2025 | 49.06 | 49.06 | 48.85 | 48.94 | 48.94 | 0.06% | 47,888 |