Innovator Nasdaq-100 Managed 10 Buffer ETF (NBFR)
NYSEARCA: NBFR · Real-Time Price · USD
26.16
-0.20 (-0.74%)
May 15, 2026, 4:00 PM EDT - Market closed
NBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.20 | 26.24 | 24.59 | 26.17 | 26.17 | -0.75% | 4,202 |
| May 14, 2026 | 26.33 | 26.43 | 26.27 | 26.36 | 26.36 | 0.74% | 3,577 |
| May 13, 2026 | 26.02 | 26.19 | 25.96 | 26.17 | 26.17 | 0.75% | 2,824 |
| May 12, 2026 | 26.04 | 26.04 | 25.72 | 25.98 | 25.98 | -0.24% | 2,743 |
| May 11, 2026 | 26.08 | 26.11 | 26.04 | 26.04 | 26.04 | 0.07% | 868 |
| May 8, 2026 | 25.97 | 26.05 | 25.97 | 26.02 | 26.02 | 0.68% | 6,674 |
| May 7, 2026 | 25.98 | 25.98 | 25.81 | 25.84 | 25.84 | -0.04% | 5,122 |
| May 6, 2026 | 25.80 | 25.89 | 25.78 | 25.85 | 25.85 | 0.61% | 3,746 |
| May 5, 2026 | 25.95 | 25.95 | 25.70 | 25.70 | 25.70 | 0.54% | 13,241 |
| May 4, 2026 | 25.53 | 25.68 | 25.53 | 25.56 | 25.56 | -0.09% | 9,887 |
| May 1, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.60% | 1,806 |
| Apr 30, 2026 | 25.19 | 25.46 | 25.16 | 25.43 | 25.43 | 0.68% | 4,817 |
| Apr 29, 2026 | 25.29 | 25.29 | 25.15 | 25.26 | 25.26 | -0.13% | 13,269 |
| Apr 28, 2026 | 25.30 | 25.30 | 25.21 | 25.29 | 25.29 | -0.58% | 5,050 |
| Apr 27, 2026 | 25.44 | 25.48 | 25.41 | 25.44 | 25.44 | 0.03% | 5,653 |
| Apr 24, 2026 | 25.42 | 25.48 | 25.39 | 25.43 | 25.43 | 0.32% | 6,709 |
| Apr 23, 2026 | 25.39 | 25.40 | 25.31 | 25.35 | 25.35 | -0.36% | 4,315 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.37 | 25.44 | 25.44 | 0.51% | 3,305 |
| Apr 21, 2026 | 25.39 | 25.39 | 25.28 | 25.31 | 25.31 | 0.23% | 53,966 |
| Apr 20, 2026 | 25.21 | 25.32 | 25.21 | 25.25 | 25.25 | -0.11% | 6,186 |
| Apr 17, 2026 | 25.30 | 25.33 | 25.25 | 25.28 | 25.28 | 0.06% | 2,441 |
| Apr 16, 2026 | 25.22 | 25.28 | 25.22 | 25.26 | 25.26 | 0.25% | 25,314 |
| Apr 15, 2026 | 25.22 | 25.23 | 25.19 | 25.20 | 25.20 | 0.16% | 6,048 |
| Apr 14, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 25.16 | 0.60% | 19,991 |
| Apr 13, 2026 | 24.94 | 25.01 | 24.92 | 25.01 | 25.01 | 0.32% | 5,497 |
| Apr 10, 2026 | 25.04 | 25.04 | 24.93 | 24.93 | 24.93 | 0.02% | 5,294 |
| Apr 9, 2026 | 24.92 | 24.94 | 24.90 | 24.92 | 24.92 | 0.22% | 150,151 |
| Apr 8, 2026 | 25.07 | 25.39 | 24.84 | 24.87 | 24.87 | 1.48% | 14,515 |
| Apr 7, 2026 | 24.34 | 24.51 | 24.34 | 24.51 | 24.51 | -0.12% | 31,435 |
| Apr 6, 2026 | 24.48 | 24.62 | 24.48 | 24.54 | 24.54 | 0.46% | 6,228 |
| Apr 2, 2026 | 24.39 | 24.43 | 24.37 | 24.43 | 24.43 | 0.02% | 2,683 |
| Apr 1, 2026 | 24.38 | 24.42 | 24.37 | 24.42 | 24.42 | 0.63% | 4,476 |
| Mar 31, 2026 | 24.10 | 24.71 | 24.07 | 24.27 | 24.27 | 1.74% | 7,097 |
| Mar 30, 2026 | 24.03 | 24.03 | 23.77 | 23.85 | 23.85 | -0.46% | 39,260 |
| Mar 27, 2026 | 24.05 | 24.06 | 23.97 | 23.97 | 23.96 | -0.96% | 3,184 |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | -1.22% | 166 |
| Mar 25, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.49 | 0.45% | 1,243 |
| Mar 24, 2026 | 24.43 | 24.47 | 24.34 | 24.39 | 24.38 | -0.54% | 9,034 |
| Mar 23, 2026 | 24.64 | 24.64 | 24.47 | 24.52 | 24.51 | 0.79% | 14,210 |
| Mar 20, 2026 | 24.46 | 24.52 | 24.28 | 24.33 | 24.32 | -1.17% | 4,806 |
| Mar 19, 2026 | 24.58 | 24.71 | 24.48 | 24.62 | 24.61 | -0.18% | 11,676 |
| Mar 18, 2026 | 24.81 | 24.85 | 24.66 | 24.66 | 24.66 | -0.83% | 10,111 |
| Mar 17, 2026 | 24.81 | 24.88 | 24.79 | 24.87 | 24.86 | 0.49% | 11,063 |
| Mar 16, 2026 | 24.78 | 24.80 | 24.72 | 24.75 | 24.74 | 0.84% | 2,270 |
| Mar 13, 2026 | 24.61 | 24.62 | 24.54 | 24.54 | 24.54 | -0.39% | 11,902 |
| Mar 12, 2026 | 24.72 | 24.72 | 24.64 | 24.64 | 24.63 | -1.15% | 15,240 |
| Mar 11, 2026 | 24.95 | 24.95 | 24.85 | 24.92 | 24.92 | 0.26% | 1,639 |
| Mar 10, 2026 | 24.97 | 25.01 | 24.80 | 24.86 | 24.85 | -0.08% | 7,534 |
| Mar 9, 2026 | 24.50 | 24.88 | 24.50 | 24.88 | 24.87 | 0.86% | 8,453 |
| Mar 6, 2026 | 24.82 | 24.84 | 24.67 | 24.67 | 24.66 | -1.15% | 4,579 |