Innovator Nasdaq-100 Managed 10 Buffer ETF (NBFR)
NYSEARCA: NBFR · Real-Time Price · USD
26.82
+0.26 (0.97%)
At close: Jul 6, 2026, 4:00 PM EDT
26.82
0.00 (0.00%)
After-hours: Jul 6, 2026, 6:30 PM EDT
NBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 26.81 | 26.93 | 26.81 | 26.88 | - | 1.19% | 3,073 |
| Jul 2, 2026 | 27.06 | 27.06 | 26.56 | 26.56 | 26.56 | -1.21% | 626 |
| Jul 1, 2026 | 26.98 | 27.02 | 26.89 | 26.89 | 26.89 | -1.32% | 13,513 |
| Jun 30, 2026 | 27.07 | 27.28 | 27.07 | 27.25 | 27.25 | 1.62% | 3,565 |
| Jun 29, 2026 | 26.19 | 26.81 | 26.19 | 26.81 | 26.81 | 1.93% | 4,174 |
| Jun 26, 2026 | 26.14 | 26.41 | 26.14 | 26.31 | 26.31 | -0.58% | 7,275 |
| Jun 25, 2026 | 26.35 | 26.49 | 26.35 | 26.46 | 26.46 | 0.83% | 717 |
| Jun 24, 2026 | 26.43 | 26.50 | 26.06 | 26.24 | 26.24 | -0.64% | 9,173 |
| Jun 23, 2026 | 26.41 | 26.58 | 26.41 | 26.41 | 26.41 | -2.49% | 828 |
| Jun 22, 2026 | 27.24 | 27.24 | 27.06 | 27.08 | 27.08 | -0.05% | 2,640 |
| Jun 18, 2026 | 27.07 | 27.11 | 27.07 | 27.10 | 27.10 | 2.03% | 2,641 |
| Jun 17, 2026 | 26.88 | 26.90 | 26.56 | 26.56 | 26.56 | -1.07% | 1,351 |
| Jun 16, 2026 | 27.12 | 27.12 | 26.84 | 26.84 | 26.84 | -0.89% | 1,325 |
| Jun 15, 2026 | 27.00 | 27.12 | 26.96 | 27.09 | 27.08 | 2.29% | 3,624 |
| Jun 12, 2026 | 26.33 | 26.48 | 26.33 | 26.48 | 26.48 | 0.53% | 159 |
| Jun 11, 2026 | 25.83 | 26.34 | 25.83 | 26.34 | 26.34 | 2.35% | 565 |
| Jun 10, 2026 | 25.90 | 26.20 | 25.74 | 25.74 | 25.74 | -1.50% | 1,900 |
| Jun 9, 2026 | 25.69 | 26.13 | 25.60 | 26.13 | 26.13 | -0.94% | 1,791 |
| Jun 8, 2026 | 26.45 | 26.46 | 26.38 | 26.38 | 26.37 | 1.08% | 2,117 |
| Jun 5, 2026 | 26.59 | 26.59 | 26.09 | 26.09 | 26.09 | -4.05% | 6,180 |
| Jun 4, 2026 | 27.10 | 27.28 | 27.02 | 27.19 | 27.19 | -0.38% | 861 |
| Jun 3, 2026 | 27.30 | 27.35 | 27.25 | 27.30 | 27.30 | -0.14% | 2,734 |
| Jun 2, 2026 | 27.31 | 27.34 | 27.31 | 27.34 | 27.33 | 0.15% | 7,705 |
| Jun 1, 2026 | 27.26 | 27.37 | 27.22 | 27.30 | 27.30 | 0.70% | 3,605 |
| May 29, 2026 | 27.15 | 27.15 | 27.07 | 27.11 | 27.11 | 0.41% | 860 |
| May 28, 2026 | 26.87 | 27.04 | 26.87 | 26.99 | 26.99 | 0.69% | 2,405 |
| May 27, 2026 | 26.84 | 26.85 | 26.73 | 26.81 | 26.81 | -0.01% | 1,938 |
| May 26, 2026 | 26.74 | 26.81 | 26.70 | 26.81 | 26.81 | 1.52% | 1,444 |
| May 22, 2026 | 26.52 | 26.52 | 26.41 | 26.41 | 26.41 | 0.34% | 567 |
| May 21, 2026 | 26.22 | 26.40 | 26.22 | 26.32 | 26.32 | 0.32% | 1,092 |
| May 20, 2026 | 26.18 | 26.27 | 26.01 | 26.24 | 26.24 | 1.48% | 333,665 |
| May 19, 2026 | 25.97 | 26.05 | 25.85 | 25.85 | 25.85 | -0.73% | 3,433 |
| May 18, 2026 | 26.25 | 26.25 | 25.86 | 26.05 | 26.04 | -0.46% | 3,822 |
| May 15, 2026 | 26.20 | 26.24 | 24.59 | 26.17 | 26.16 | -0.76% | 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 | 0.55% | 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 | 0.67% | 4,817 |
| Apr 29, 2026 | 25.29 | 25.29 | 25.15 | 25.26 | 25.26 | -0.12% | 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 |