Innovator Laddered Allocation Power Buffer ETF (BUFF)
BATS: BUFF · Real-Time Price · USD
44.19
+0.10 (0.23%)
At close: Apr 1, 2025, 4:00 PM
44.23
+0.04 (0.08%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
BUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.97 | 44.35 | 43.82 | 44.19 | 44.19 | 0.23% | 169,873 |
| Mar 31, 2025 | 43.72 | 44.18 | 43.67 | 44.09 | 44.09 | 0.20% | 108,946 |
| Mar 28, 2025 | 44.47 | 44.47 | 43.95 | 44.00 | 44.00 | -1.32% | 53,076 |
| Mar 27, 2025 | 44.61 | 44.73 | 44.48 | 44.59 | 44.59 | -0.02% | 35,470 |
| Mar 26, 2025 | 44.88 | 44.90 | 44.52 | 44.60 | 44.60 | -0.65% | 45,815 |
| Mar 25, 2025 | 44.90 | 45.02 | 44.84 | 44.89 | 44.89 | -0.04% | 24,735 |
| Mar 24, 2025 | 44.81 | 44.95 | 44.73 | 44.91 | 44.91 | 1.29% | 42,085 |
| Mar 21, 2025 | 44.09 | 44.45 | 44.09 | 44.34 | 44.34 | - | 20,427 |
| Mar 20, 2025 | 44.26 | 44.65 | 44.24 | 44.34 | 44.34 | -0.34% | 99,159 |
| Mar 19, 2025 | 44.26 | 44.65 | 44.24 | 44.49 | 44.49 | 0.86% | 113,246 |
| Mar 18, 2025 | 44.31 | 44.31 | 44.11 | 44.11 | 44.11 | -0.85% | 108,476 |
| Mar 17, 2025 | 44.28 | 44.60 | 44.16 | 44.49 | 44.49 | 0.43% | 66,087 |
| Mar 14, 2025 | 43.91 | 44.30 | 43.91 | 44.30 | 44.30 | 1.54% | 32,342 |
| Mar 13, 2025 | 44.01 | 44.02 | 43.59 | 43.63 | 43.63 | -1.04% | 38,986 |
| Mar 12, 2025 | 44.27 | 44.27 | 43.83 | 44.09 | 44.09 | 0.32% | 90,153 |
| Mar 11, 2025 | 44.14 | 44.17 | 43.74 | 43.95 | 43.95 | -0.45% | 371,819 |
| Mar 10, 2025 | 44.47 | 44.52 | 43.94 | 44.15 | 44.15 | -1.47% | 212,434 |
| Mar 7, 2025 | 44.72 | 44.85 | 44.35 | 44.81 | 44.81 | 0.31% | 41,912 |
| Mar 6, 2025 | 44.85 | 44.96 | 44.52 | 44.67 | 44.67 | -1.00% | 36,208 |
| Mar 5, 2025 | 44.79 | 45.20 | 44.70 | 45.12 | 45.12 | 0.58% | 101,349 |
| Mar 4, 2025 | 45.00 | 45.20 | 44.63 | 44.86 | 44.86 | -0.60% | 101,671 |
| Mar 3, 2025 | 45.71 | 45.84 | 44.98 | 45.13 | 45.13 | -0.86% | 64,300 |
| Feb 28, 2025 | 45.10 | 45.52 | 45.10 | 45.52 | 45.52 | 0.77% | 42,357 |
| Feb 27, 2025 | 45.58 | 45.80 | 45.16 | 45.17 | 45.17 | -0.55% | 41,477 |
| Feb 26, 2025 | 45.50 | 45.72 | 45.37 | 45.42 | 45.42 | -0.20% | 42,482 |
| Feb 25, 2025 | 45.54 | 45.62 | 45.30 | 45.51 | 45.51 | -0.18% | 40,921 |
| Feb 24, 2025 | 45.78 | 45.78 | 45.52 | 45.59 | 45.59 | -0.18% | 42,208 |
| Feb 21, 2025 | 45.95 | 45.95 | 45.58 | 45.67 | 45.67 | -0.63% | 49,572 |
| Feb 20, 2025 | 46.02 | 46.02 | 45.81 | 45.96 | 45.96 | -0.11% | 72,592 |
| Feb 19, 2025 | 45.97 | 46.02 | 45.84 | 46.01 | 46.01 | 0.11% | 57,038 |
| Feb 18, 2025 | 46.71 | 46.71 | 45.83 | 45.96 | 45.96 | 0.11% | 123,223 |
| Feb 14, 2025 | 45.91 | 45.93 | 45.80 | 45.91 | 45.91 | 0.07% | 38,487 |
| Feb 13, 2025 | 45.74 | 45.88 | 45.69 | 45.88 | 45.88 | 0.37% | 35,221 |
| Feb 12, 2025 | 45.59 | 45.83 | 45.55 | 45.71 | 45.71 | -0.11% | 55,563 |
| Feb 11, 2025 | 45.73 | 45.78 | 45.62 | 45.76 | 45.76 | - | 44,536 |
| Feb 10, 2025 | 45.68 | 45.77 | 45.68 | 45.76 | 45.76 | 0.28% | 31,879 |
| Feb 7, 2025 | 45.70 | 45.83 | 45.53 | 45.63 | 45.63 | -0.33% | 291,923 |
| Feb 6, 2025 | 45.80 | 45.84 | 45.63 | 45.78 | 45.78 | 0.13% | 39,064 |
| Feb 5, 2025 | 45.61 | 45.75 | 45.51 | 45.72 | 45.72 | 0.35% | 49,518 |
| Feb 4, 2025 | 45.37 | 45.64 | 45.37 | 45.56 | 45.56 | 0.18% | 108,715 |
| Feb 3, 2025 | 45.26 | 45.55 | 45.20 | 45.48 | 45.48 | -0.29% | 72,041 |
| Jan 31, 2025 | 45.81 | 45.81 | 45.52 | 45.61 | 45.61 | -0.20% | 37,404 |
| Jan 30, 2025 | 45.72 | 45.73 | 45.53 | 45.70 | 45.70 | 0.24% | 26,227 |
| Jan 29, 2025 | 45.68 | 45.69 | 45.51 | 45.59 | 45.59 | -0.15% | 28,687 |
| Jan 28, 2025 | 45.59 | 45.67 | 45.42 | 45.66 | 45.66 | 0.33% | 31,996 |
| Jan 27, 2025 | 45.47 | 45.51 | 45.37 | 45.51 | 45.51 | -0.46% | 29,345 |
| Jan 24, 2025 | 45.81 | 45.81 | 45.67 | 45.72 | 45.72 | 0.09% | 23,435 |
| Jan 23, 2025 | 45.53 | 45.74 | 45.53 | 45.68 | 45.68 | 0.26% | 58,649 |
| Jan 22, 2025 | 45.56 | 45.68 | 45.56 | 45.56 | 45.56 | 0.13% | 51,509 |
| Jan 21, 2025 | 45.88 | 45.88 | 45.38 | 45.50 | 45.50 | 0.27% | 1,134,336 |