Innovator Laddered Allocation Power Buffer ETF (BUFF)
BATS: BUFF · Real-Time Price · USD
45.54
-0.15 (-0.33%)
At close: May 28, 2025, 4:00 PM
45.54
0.00 (0.00%)
After-hours: May 28, 2025, 8:00 PM EDT
BUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 45.76 | 45.80 | 45.59 | 45.74 | 45.74 | -0.20% | 31,277 |
| May 19, 2025 | 45.53 | 45.83 | 45.47 | 45.83 | 45.83 | 0.07% | 42,085 |
| May 16, 2025 | 45.74 | 45.80 | 45.54 | 45.80 | 45.80 | 0.62% | 50,145 |
| May 15, 2025 | 45.26 | 45.65 | 45.26 | 45.52 | 45.52 | 0.07% | 35,332 |
| May 14, 2025 | 45.57 | 45.58 | 45.39 | 45.49 | 45.49 | -0.02% | 52,378 |
| May 13, 2025 | 45.22 | 45.60 | 45.22 | 45.50 | 45.50 | 0.42% | 41,447 |
| May 12, 2025 | 45.05 | 45.39 | 45.00 | 45.31 | 45.31 | 2.16% | 37,845 |
| May 9, 2025 | 44.38 | 44.56 | 44.34 | 44.35 | 44.35 | -0.11% | 31,005 |
| May 8, 2025 | 44.37 | 44.69 | 44.25 | 44.40 | 44.40 | 0.18% | 107,105 |
| May 7, 2025 | 44.26 | 44.34 | 44.02 | 44.32 | 44.32 | 0.36% | 40,712 |
| May 6, 2025 | 44.03 | 44.32 | 44.03 | 44.16 | 44.16 | -0.44% | 25,604 |
| May 5, 2025 | 44.41 | 44.56 | 44.22 | 44.36 | 44.36 | -0.48% | 43,138 |
| May 2, 2025 | 44.52 | 44.64 | 44.33 | 44.57 | 44.57 | 0.81% | 94,658 |
| May 1, 2025 | 44.35 | 44.38 | 44.12 | 44.21 | 44.21 | 0.45% | 129,982 |
| Apr 30, 2025 | 43.74 | 44.01 | 43.35 | 44.01 | 44.01 | 0.30% | 39,456 |
| Apr 29, 2025 | 43.59 | 44.05 | 43.59 | 43.88 | 43.88 | 0.07% | 65,983 |
| Apr 28, 2025 | 43.75 | 43.91 | 43.46 | 43.85 | 43.85 | 0.30% | 41,969 |
| Apr 25, 2025 | 43.60 | 43.85 | 43.45 | 43.72 | 43.72 | 0.18% | 36,469 |
| Apr 24, 2025 | 43.17 | 43.66 | 43.11 | 43.64 | 43.64 | 1.46% | 67,336 |
| Apr 23, 2025 | 43.18 | 43.52 | 43.00 | 43.01 | 43.01 | 0.61% | 32,312 |
| Apr 22, 2025 | 42.31 | 42.85 | 42.18 | 42.75 | 42.75 | 1.74% | 46,630 |
| Apr 21, 2025 | 42.25 | 42.25 | 41.83 | 42.02 | 42.02 | -1.57% | 71,505 |
| Apr 17, 2025 | 42.54 | 42.90 | 42.54 | 42.69 | 42.69 | 0.09% | 40,634 |
| Apr 16, 2025 | 43.00 | 43.07 | 42.30 | 42.65 | 42.65 | -1.30% | 147,058 |
| Apr 15, 2025 | 43.43 | 43.47 | 43.12 | 43.21 | 43.21 | -0.16% | 39,465 |
| Apr 14, 2025 | 43.66 | 43.66 | 43.02 | 43.28 | 43.28 | 0.89% | 44,634 |
| Apr 11, 2025 | 42.28 | 43.15 | 42.21 | 42.90 | 42.90 | 0.92% | 86,737 |
| Apr 10, 2025 | 43.05 | 43.05 | 41.87 | 42.51 | 42.51 | -2.01% | 67,733 |
| Apr 9, 2025 | 40.99 | 43.54 | 40.99 | 43.38 | 43.38 | 5.04% | 147,202 |
| Apr 8, 2025 | 42.33 | 42.59 | 40.96 | 41.30 | 41.30 | -0.94% | 58,134 |
| Apr 7, 2025 | 40.83 | 42.45 | 40.55 | 41.69 | 41.69 | 0.02% | 136,421 |
| Apr 4, 2025 | 42.67 | 42.67 | 41.55 | 41.68 | 41.68 | -3.54% | 117,122 |
| Apr 3, 2025 | 43.71 | 43.71 | 43.13 | 43.21 | 43.21 | -2.86% | 67,664 |
| Apr 2, 2025 | 44.15 | 44.57 | 44.11 | 44.48 | 44.48 | 0.66% | 193,343 |
| 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 |