Innovator Nasdaq-100 Managed 10 Buffer ETF (NBFR)
NYSEARCA: NBFR · Real-Time Price · USD
26.91
+0.01 (0.03%)
Aug 14, 2026, 4:00 PM EDT - Market closed
NBFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.77% | 259 |
| Jul 22, 2026 | 26.45 | 26.46 | 26.38 | 26.38 | 26.38 | -0.46% | 1,796 |
| Jul 21, 2026 | 26.27 | 26.51 | 26.26 | 26.50 | 26.50 | 1.88% | 3,567 |
| Jul 20, 2026 | 26.34 | 26.34 | 26.01 | 26.01 | 26.01 | 0.02% | 1,061 |
| Jul 17, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.00 | -0.95% | 55 |
| Jul 16, 2026 | 26.35 | 26.35 | 26.26 | 26.26 | 26.25 | -1.69% | 469 |
| Jul 15, 2026 | 27.00 | 27.00 | 26.69 | 26.71 | 26.71 | -0.35% | 603 |
| Jul 14, 2026 | 26.80 | 26.82 | 26.78 | 26.80 | 26.80 | 0.85% | 3,514 |
| Jul 13, 2026 | 26.79 | 26.79 | 26.57 | 26.57 | 26.57 | -1.64% | 1,686 |
| Jul 10, 2026 | 27.03 | 27.03 | 27.01 | 27.02 | 27.02 | 0.57% | 638 |
| Jul 9, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.40% | 85 |
| Jul 8, 2026 | 26.44 | 26.49 | 26.37 | 26.49 | 26.49 | 0.33% | 2,648 |
| Jul 7, 2026 | 26.50 | 26.50 | 26.34 | 26.41 | 26.40 | -1.54% | 281 |
| Jul 6, 2026 | 26.81 | 26.93 | 26.81 | 26.82 | 26.82 | 0.97% | 4,318 |
| 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 |