Innovator Nasdaq-100 Managed 10 Buffer ETF (NBFR)
NYSEARCA: NBFR · Real-Time Price · USD
27.22
+0.18 (0.66%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NBFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.21 | 27.28 | 27.21 | 27.22 | 27.22 | 0.67% | 917 |
| Oct 1, 2026 | 26.94 | 27.04 | 26.94 | 27.04 | 27.04 | 0.10% | 1,731 |
| Sep 30, 2026 | 27.16 | 27.18 | 27.00 | 27.01 | 27.01 | 0.31% | 2,420 |
| Sep 29, 2026 | 26.91 | 27.01 | 26.91 | 26.93 | 26.93 | 0.01% | 6,225 |
| Sep 28, 2026 | 26.92 | 26.98 | 26.90 | 26.92 | 26.92 | -0.51% | 3,353 |
| Sep 25, 2026 | 27.21 | 27.21 | 27.00 | 27.06 | 27.06 | 0.05% | 9,409 |
| Sep 24, 2026 | 26.95 | 27.05 | 26.94 | 27.05 | 27.05 | 0.20% | 3,867 |
| Sep 23, 2026 | 27.15 | 27.15 | 27.00 | 27.00 | 26.99 | -0.37% | 21,193 |
| Sep 22, 2026 | 27.12 | 27.12 | 27.10 | 27.10 | 27.09 | 0.22% | 209 |
| Sep 21, 2026 | 27.06 | 27.07 | 27.00 | 27.03 | 27.03 | 1.09% | 3,488 |
| Sep 18, 2026 | 26.63 | 26.76 | 26.60 | 26.74 | 26.74 | 0.49% | 2,856 |
| Sep 17, 2026 | 26.59 | 26.62 | 26.55 | 26.61 | 26.61 | 1.73% | 44,503 |
| Sep 16, 2026 | 26.35 | 26.39 | 26.16 | 26.16 | 26.16 | -0.11% | 6,024 |
| Sep 15, 2026 | 26.25 | 26.25 | 26.17 | 26.19 | 26.19 | -0.83% | 3,428 |
| Sep 14, 2026 | 26.46 | 26.47 | 26.41 | 26.41 | 26.41 | -0.71% | 16,202 |
| Sep 11, 2026 | 26.62 | 26.66 | 26.60 | 26.60 | 26.60 | 0.80% | 2,017 |
| Sep 10, 2026 | 26.48 | 26.48 | 26.38 | 26.39 | 26.39 | -0.94% | 4,038 |
| Sep 9, 2026 | 26.62 | 26.68 | 26.62 | 26.64 | 26.64 | -0.19% | 6,097 |
| Sep 8, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.08% | 768 |
| Sep 4, 2026 | 26.70 | 26.70 | 26.67 | 26.67 | 26.67 | -0.05% | 239 |
| Sep 3, 2026 | 26.24 | 26.72 | 26.24 | 26.68 | 26.68 | 1.11% | 4,340 |
| Sep 2, 2026 | 26.41 | 26.41 | 26.38 | 26.39 | 26.39 | 0.54% | 6,063 |
| Sep 1, 2026 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | -0.92% | 8,907 |
| Aug 31, 2026 | 26.44 | 26.49 | 26.34 | 26.49 | 26.49 | -0.05% | 7,784 |
| Aug 28, 2026 | 26.49 | 26.51 | 26.49 | 26.50 | 26.50 | 0.11% | 349 |
| Aug 27, 2026 | 26.46 | 26.48 | 26.38 | 26.48 | 26.47 | 0.75% | 2,004 |
| Aug 26, 2026 | 26.33 | 26.34 | 26.27 | 26.28 | 26.28 | -0.13% | 5,194 |
| Aug 25, 2026 | 26.28 | 26.31 | 26.24 | 26.31 | 26.31 | 0.55% | 16,255 |
| Aug 24, 2026 | 26.18 | 26.25 | 26.17 | 26.17 | 26.17 | -0.76% | 1,606 |
| Aug 21, 2026 | 26.33 | 26.40 | 26.33 | 26.37 | 26.37 | 0.22% | 1,364 |
| Aug 20, 2026 | 26.38 | 26.38 | 26.28 | 26.31 | 26.31 | -0.62% | 2,642 |
| Aug 19, 2026 | 26.51 | 26.60 | 26.41 | 26.48 | 26.48 | -0.26% | 1,458 |
| Aug 18, 2026 | 26.52 | 26.58 | 26.52 | 26.55 | 26.55 | -1.24% | 4,825 |
| Aug 17, 2026 | 26.96 | 26.96 | 26.88 | 26.88 | 26.88 | -0.10% | 8,898 |
| Aug 14, 2026 | 26.91 | 26.94 | 26.84 | 26.91 | 26.91 | 0.02% | 8,097 |
| Aug 13, 2026 | 27.19 | 27.43 | 26.81 | 26.90 | 26.90 | 1.03% | 6,763 |
| Aug 12, 2026 | 26.67 | 26.67 | 26.63 | 26.63 | 26.63 | 0.14% | 2,828 |
| Aug 11, 2026 | 26.56 | 26.59 | 26.54 | 26.59 | 26.59 | 0.02% | 5,535 |
| Aug 10, 2026 | 26.61 | 26.65 | 26.59 | 26.59 | 26.59 | -0.15% | 42,794 |
| Aug 7, 2026 | 26.63 | 26.63 | 26.57 | 26.63 | 26.62 | 0.42% | 2,912 |
| Aug 6, 2026 | 26.56 | 26.56 | 26.50 | 26.51 | 26.51 | -0.29% | 3,200 |
| Aug 5, 2026 | 26.61 | 26.63 | 26.53 | 26.59 | 26.59 | -0.14% | 7,687 |
| Aug 4, 2026 | 26.52 | 26.65 | 26.52 | 26.63 | 26.63 | 0.72% | 3,376 |
| Aug 3, 2026 | 26.37 | 26.46 | 26.37 | 26.44 | 26.44 | 1.36% | 2,854 |
| Jul 31, 2026 | 25.96 | 26.08 | 25.85 | 26.08 | 26.08 | 0.95% | 1,236 |
| Jul 30, 2026 | 25.68 | 25.84 | 25.63 | 25.84 | 25.84 | 3.28% | 1,178 |
| Jul 29, 2026 | 25.66 | 25.66 | 25.01 | 25.01 | 25.01 | -1.69% | 10,042 |
| Jul 28, 2026 | 25.45 | 25.48 | 25.43 | 25.45 | 25.44 | -0.62% | 4,899 |
| Jul 27, 2026 | 25.53 | 25.60 | 25.43 | 25.60 | 25.60 | -0.20% | 6,199 |
| Jul 24, 2026 | 25.90 | 25.93 | 25.62 | 25.65 | 25.65 | -0.98% | 2,525 |