Innovator Laddered Allocation Power Buffer ETF (BUFF)
BATS: BUFF · Real-Time Price · USD
47.29
-0.33 (-0.69%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.36 | 47.40 | 47.14 | 47.29 | 47.29 | -0.69% | 69,700 |
| Jul 31, 2025 | 47.83 | 47.83 | 47.54 | 47.62 | 47.62 | -0.15% | 48,365 |
| Jul 30, 2025 | 47.74 | 47.75 | 47.56 | 47.69 | 47.69 | 0.17% | 19,092 |
| Jul 29, 2025 | 47.80 | 47.80 | 47.60 | 47.61 | 47.61 | -0.29% | 56,967 |
| Jul 28, 2025 | 47.81 | 47.81 | 47.65 | 47.75 | 47.75 | 0.06% | 64,667 |
| Jul 25, 2025 | 47.68 | 47.74 | 47.57 | 47.72 | 47.72 | 0.40% | 106,848 |
| Jul 24, 2025 | 47.49 | 47.69 | 47.49 | 47.53 | 47.53 | - | 191,145 |
| Jul 23, 2025 | 47.42 | 47.78 | 47.42 | 47.53 | 47.53 | 0.19% | 36,853 |
| Jul 22, 2025 | 47.49 | 47.49 | 47.32 | 47.44 | 47.44 | - | 62,144 |
| Jul 21, 2025 | 47.44 | 47.52 | 47.39 | 47.44 | 47.44 | 0.11% | 42,174 |
| Jul 18, 2025 | 47.46 | 47.46 | 47.29 | 47.39 | 47.39 | 0.13% | 23,520 |
| Jul 17, 2025 | 47.18 | 47.40 | 47.18 | 47.33 | 47.33 | 0.15% | 40,045 |
| Jul 16, 2025 | 47.29 | 47.29 | 47.03 | 47.26 | 47.26 | 0.17% | 61,385 |
| Jul 15, 2025 | 47.41 | 47.41 | 47.12 | 47.18 | 47.18 | -0.11% | 27,100 |
| Jul 14, 2025 | 47.26 | 47.26 | 47.12 | 47.23 | 47.23 | 0.19% | 45,525 |
| Jul 11, 2025 | 47.04 | 47.24 | 47.04 | 47.14 | 47.14 | -0.08% | 44,252 |
| Jul 10, 2025 | 47.08 | 47.29 | 47.08 | 47.18 | 47.18 | -0.04% | 45,633 |
| Jul 9, 2025 | 47.19 | 47.41 | 47.05 | 47.20 | 47.20 | 0.21% | 30,714 |
| Jul 8, 2025 | 47.12 | 47.12 | 46.97 | 47.10 | 47.10 | 0.28% | 63,947 |
| Jul 7, 2025 | 47.05 | 47.15 | 46.89 | 46.97 | 46.97 | -0.57% | 90,353 |
| Jul 3, 2025 | 47.19 | 47.24 | 47.10 | 47.24 | 47.24 | 0.47% | 51,479 |
| Jul 2, 2025 | 46.82 | 47.09 | 46.82 | 47.02 | 47.02 | 0.04% | 56,873 |
| Jul 1, 2025 | 46.80 | 47.22 | 46.77 | 47.00 | 47.00 | - | 171,509 |
| Jun 30, 2025 | 47.00 | 47.00 | 46.62 | 47.00 | 47.00 | 0.34% | 38,603 |
| Jun 27, 2025 | 46.67 | 46.90 | 46.66 | 46.84 | 46.84 | 0.15% | 31,466 |
| Jun 26, 2025 | 46.67 | 46.78 | 46.60 | 46.77 | 46.77 | 0.43% | 62,767 |
| Jun 25, 2025 | 46.66 | 46.66 | 46.47 | 46.57 | 46.57 | 0.04% | 138,667 |
| Jun 24, 2025 | 46.47 | 46.65 | 46.37 | 46.55 | 46.55 | 0.65% | 55,056 |
| Jun 23, 2025 | 46.06 | 46.25 | 45.88 | 46.25 | 46.25 | 0.70% | 29,255 |
| Jun 20, 2025 | 46.00 | 46.06 | 45.89 | 45.93 | 45.93 | -0.09% | 32,856 |
| Jun 18, 2025 | 45.90 | 46.17 | 45.90 | 45.97 | 45.97 | -0.04% | 36,710 |
| Jun 17, 2025 | 46.00 | 46.19 | 45.95 | 45.99 | 45.99 | -0.39% | 1,292,981 |
| Jun 16, 2025 | 46.20 | 46.27 | 46.11 | 46.17 | 46.17 | 0.54% | 29,349 |
| Jun 13, 2025 | 45.99 | 46.19 | 45.86 | 45.92 | 45.92 | -0.65% | 99,081 |
| Jun 12, 2025 | 46.06 | 46.33 | 46.06 | 46.22 | 46.22 | 0.24% | 59,561 |
| Jun 11, 2025 | 46.18 | 46.33 | 46.06 | 46.11 | 46.11 | -0.09% | 448,599 |
| Jun 10, 2025 | 46.15 | 46.22 | 45.97 | 46.15 | 46.15 | 0.17% | 162,239 |
| Jun 9, 2025 | 46.05 | 46.17 | 46.03 | 46.07 | 46.07 | 0.04% | 48,838 |
| Jun 6, 2025 | 46.12 | 46.12 | 45.97 | 46.05 | 46.05 | 0.57% | 30,315 |
| Jun 5, 2025 | 46.09 | 46.09 | 45.76 | 45.79 | 45.79 | -0.26% | 12,340 |
| Jun 4, 2025 | 45.87 | 46.05 | 45.86 | 45.91 | 45.91 | -0.11% | 32,133 |
| Jun 3, 2025 | 45.77 | 45.96 | 45.74 | 45.96 | 45.96 | 0.33% | 38,595 |
| Jun 2, 2025 | 45.45 | 45.81 | 45.45 | 45.81 | 45.81 | 0.33% | 30,377 |
| May 30, 2025 | 45.66 | 45.71 | 45.36 | 45.66 | 45.66 | - | 59,956 |
| May 29, 2025 | 45.73 | 45.74 | 45.51 | 45.66 | 45.66 | 0.26% | 138,392 |
| May 28, 2025 | 45.60 | 45.70 | 45.46 | 45.54 | 45.54 | -0.33% | 56,682 |
| May 27, 2025 | 45.51 | 45.69 | 45.32 | 45.69 | 45.69 | 1.44% | 24,343 |
| May 23, 2025 | 44.93 | 45.21 | 44.93 | 45.04 | 45.04 | -0.62% | 38,743 |
| May 22, 2025 | 45.37 | 45.49 | 45.22 | 45.32 | 45.32 | 0.13% | 48,231 |
| May 21, 2025 | 45.58 | 45.80 | 45.25 | 45.26 | 45.26 | -1.05% | 39,127 |