Innovator U.S. Small Cap Managed 10 Buffer ETF (KBFR)
NYSEARCA: KBFR · Real-Time Price · USD
26.45
-0.06 (-0.23%)
Jun 16, 2026, 10:25 AM EDT - Market open
KBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 26.59 | 26.59 | 26.50 | 26.51 | 26.51 | 0.19% | 9,760 |
| Jun 12, 2026 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 0.56% | 732 |
| Jun 11, 2026 | 26.03 | 26.33 | 26.03 | 26.31 | 26.31 | 1.49% | 29,416 |
| Jun 10, 2026 | 26.12 | 26.14 | 25.92 | 25.92 | 25.92 | -0.24% | 1,472 |
| Jun 9, 2026 | 25.79 | 25.99 | 25.77 | 25.99 | 25.99 | 0.72% | 2,929 |
| Jun 8, 2026 | 25.91 | 25.91 | 25.80 | 25.80 | 25.80 | 0.30% | 1,865 |
| Jun 5, 2026 | 25.97 | 27.07 | 25.69 | 25.72 | 25.72 | -1.61% | 6,366 |
| Jun 4, 2026 | 26.12 | 26.17 | 26.12 | 26.15 | 26.14 | 1.26% | 910 |
| Jun 3, 2026 | 25.87 | 25.96 | 25.82 | 25.82 | 25.82 | -0.81% | 5,474 |
| Jun 2, 2026 | 26.08 | 26.08 | 26.03 | 26.03 | 26.03 | 0.08% | 254 |
| Jun 1, 2026 | 25.95 | 26.05 | 25.95 | 26.01 | 26.01 | 0.21% | 2,656 |
| May 29, 2026 | 25.93 | 26.12 | 25.93 | 25.96 | 25.96 | -0.13% | 1,251 |
| May 28, 2026 | 25.99 | 26.02 | 25.98 | 25.99 | 25.99 | 0.13% | 5,146 |
| May 27, 2026 | 26.12 | 26.12 | 25.96 | 25.96 | 25.95 | 0.16% | 634 |
| May 26, 2026 | 25.88 | 25.92 | 25.88 | 25.91 | 25.91 | 0.92% | 455 |
| May 22, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | 25.68 | 0.47% | 384 |
| May 21, 2026 | 25.57 | 25.57 | 25.55 | 25.56 | 25.56 | 0.34% | 1,266 |
| May 20, 2026 | 25.28 | 25.47 | 25.28 | 25.47 | 25.47 | 1.67% | 40,706 |
| May 19, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.79% | 2,057 |
| May 18, 2026 | 25.16 | 25.29 | 25.16 | 25.25 | 25.25 | 0.19% | 1,301 |
| May 15, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -1.33% | 676 |
| May 14, 2026 | 25.66 | 25.66 | 25.53 | 25.54 | 25.54 | 0.27% | 6,778 |
| May 13, 2026 | 25.42 | 25.49 | 25.40 | 25.47 | 25.47 | -0.27% | 3,466 |
| May 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.72% | 18 |
| May 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | -0.44% | 3 |
| May 8, 2026 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.77% | 172 |
| May 7, 2026 | 26.00 | 26.00 | 25.64 | 25.64 | 25.64 | -0.48% | 8,815 |
| May 6, 2026 | 25.77 | 25.79 | 25.69 | 25.77 | 25.76 | 0.23% | 1,963 |
| May 5, 2026 | 25.61 | 25.75 | 25.61 | 25.71 | 25.71 | 0.90% | 4,141 |
| May 4, 2026 | 25.59 | 25.59 | 25.48 | 25.48 | 25.48 | -0.56% | 287 |
| May 1, 2026 | 25.52 | 25.64 | 25.52 | 25.62 | 25.62 | 0.41% | 1,344 |
| Apr 30, 2026 | 25.42 | 25.52 | 25.42 | 25.52 | 25.51 | 1.38% | 318 |
| Apr 29, 2026 | 25.16 | 25.23 | 25.07 | 25.17 | 25.17 | -0.91% | 5,174 |
| Apr 28, 2026 | 25.47 | 25.47 | 25.40 | 25.40 | 25.40 | -0.26% | 1,346 |
| Apr 27, 2026 | 25.50 | 25.52 | 25.47 | 25.47 | 25.46 | 0.27% | 2,631 |
| Apr 24, 2026 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.43% | 71,798 |
| Apr 23, 2026 | 25.34 | 25.38 | 25.29 | 25.29 | 25.29 | -0.64% | 351 |
| Apr 22, 2026 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | -0.33% | 900 |
| Apr 21, 2026 | 25.60 | 25.73 | 25.53 | 25.54 | 25.54 | 0.14% | 3,461 |
| Apr 20, 2026 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | 0.21% | 2,527 |
| Apr 17, 2026 | 25.46 | 25.54 | 25.45 | 25.45 | 25.45 | 0.22% | 1,464 |
| Apr 16, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | 25.39 | 0.42% | 1,192 |
| Apr 15, 2026 | 25.28 | 25.31 | 25.24 | 25.29 | 25.29 | 0.26% | 9,684 |
| Apr 14, 2026 | 25.25 | 25.26 | 25.22 | 25.22 | 25.22 | -0.15% | 1,834 |
| Apr 13, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | 0.32% | 991 |
| Apr 10, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.37% | 229 |
| Apr 9, 2026 | 25.14 | 25.30 | 25.14 | 25.27 | 25.27 | 0.32% | 16,192 |
| Apr 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.94% | 199 |
| Apr 7, 2026 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | -0.07% | 22,909 |
| Apr 6, 2026 | 24.85 | 25.12 | 24.85 | 24.97 | 24.97 | 0.59% | 44,903 |