Innovator Nasdaq-100 10 Buffer ETF Quarterly (QBUF)
NASDAQ: QBUF · Real-Time Price · USD
26.65
+0.02 (0.08%)
May 1, 2025, 9:57 AM EDT - Market open
QBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 26.76 | 26.79 | 26.64 | 26.65 | 26.65 | 0.08% | 14,304 |
| Apr 30, 2025 | 26.42 | 26.63 | 26.31 | 26.63 | 26.63 | 0.23% | 22,574 |
| Apr 29, 2025 | 26.50 | 26.63 | 26.49 | 26.57 | 26.57 | 0.04% | 19,268 |
| Apr 28, 2025 | 26.55 | 26.56 | 26.37 | 26.56 | 26.56 | 0.25% | 21,331 |
| Apr 25, 2025 | 26.37 | 26.62 | 26.37 | 26.50 | 26.50 | 0.65% | 16,797 |
| Apr 24, 2025 | 26.20 | 26.36 | 26.18 | 26.33 | 26.33 | 0.86% | 8,929 |
| Apr 23, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | 1.21% | 14,604 |
| Apr 22, 2025 | 25.71 | 25.85 | 25.66 | 25.79 | 25.79 | 1.36% | 11,844 |
| Apr 21, 2025 | 25.61 | 25.61 | 25.20 | 25.44 | 25.44 | -1.15% | 15,498 |
| Apr 17, 2025 | 25.69 | 25.82 | 25.67 | 25.74 | 25.74 | 0.11% | 21,042 |
| Apr 16, 2025 | 25.91 | 25.91 | 25.49 | 25.71 | 25.71 | -1.64% | 30,046 |
| Apr 15, 2025 | 26.15 | 26.23 | 26.05 | 26.14 | 26.14 | 0.15% | 24,604 |
| Apr 14, 2025 | 26.26 | 26.26 | 25.87 | 26.10 | 26.10 | 0.96% | 49,481 |
| Apr 11, 2025 | 25.54 | 25.89 | 25.54 | 25.85 | 25.85 | 0.91% | 14,239 |
| Apr 10, 2025 | 25.75 | 25.81 | 25.29 | 25.62 | 25.62 | -1.80% | 13,975 |
| Apr 9, 2025 | 24.62 | 26.16 | 24.62 | 26.09 | 26.09 | 5.37% | 12,344 |
| Apr 8, 2025 | 25.54 | 25.69 | 24.47 | 24.76 | 24.76 | -0.84% | 1,943,321 |
| Apr 7, 2025 | 24.36 | 25.14 | 24.36 | 24.97 | 24.97 | 0.28% | 80,332 |
| Apr 4, 2025 | 25.42 | 25.42 | 24.90 | 24.90 | 24.90 | -3.71% | 23,673 |
| Apr 3, 2025 | 26.09 | 26.13 | 25.86 | 25.86 | 25.86 | -2.53% | 23,773 |
| Apr 2, 2025 | 26.33 | 26.58 | 26.33 | 26.53 | 26.53 | 0.49% | 24,097 |
| Apr 1, 2025 | 26.35 | 26.49 | 26.24 | 26.40 | 26.40 | -0.09% | 330,339 |
| Mar 31, 2025 | 26.17 | 26.49 | 26.15 | 26.42 | 26.42 | 0.26% | 49,358 |
| Mar 28, 2025 | 26.33 | 26.38 | 26.31 | 26.36 | 26.36 | -0.25% | 14,055 |
| Mar 27, 2025 | 26.36 | 26.42 | 26.35 | 26.42 | 26.42 | 0.21% | 9,278 |
| Mar 26, 2025 | 26.30 | 26.42 | 26.28 | 26.37 | 26.37 | -0.17% | 49,341 |
| Mar 25, 2025 | 26.39 | 26.43 | 26.31 | 26.41 | 26.41 | 0.36% | 8,305 |
| Mar 24, 2025 | 26.33 | 26.34 | 26.30 | 26.32 | 26.32 | -0.09% | 7,884 |
| Mar 21, 2025 | 26.23 | 26.34 | 26.15 | 26.34 | 26.34 | 0.42% | 8,257 |
| Mar 20, 2025 | 26.25 | 26.25 | 26.21 | 26.23 | 26.23 | -0.04% | 5,287 |
| Mar 19, 2025 | 26.17 | 26.25 | 26.14 | 26.24 | 26.24 | 0.34% | 30,305 |
| Mar 18, 2025 | 26.22 | 26.22 | 26.05 | 26.15 | 26.15 | -0.32% | 14,027 |
| Mar 17, 2025 | 26.24 | 26.32 | 26.12 | 26.24 | 26.24 | 0.52% | 8,855 |
| Mar 14, 2025 | 25.97 | 26.23 | 25.97 | 26.10 | 26.10 | 0.73% | 18,083 |
| Mar 13, 2025 | 26.09 | 26.09 | 25.85 | 25.91 | 25.91 | -0.65% | 31,247 |
| Mar 12, 2025 | 26.04 | 26.13 | 26.01 | 26.08 | 26.08 | 0.53% | 30,989 |
| Mar 11, 2025 | 25.85 | 26.03 | 25.80 | 25.94 | 25.94 | 0.09% | 88,152 |
| Mar 10, 2025 | 26.01 | 26.11 | 25.85 | 25.92 | 25.92 | -1.56% | 28,802 |
| Mar 7, 2025 | 26.30 | 26.36 | 26.03 | 26.33 | 26.33 | 0.39% | 74,795 |
| Mar 6, 2025 | 26.38 | 26.47 | 26.20 | 26.23 | 26.23 | -1.12% | 7,603 |
| Mar 5, 2025 | 26.43 | 26.58 | 26.31 | 26.53 | 26.53 | 0.59% | 12,622 |
| Mar 4, 2025 | 26.39 | 26.57 | 26.19 | 26.37 | 26.37 | -0.04% | 146,544 |
| Mar 3, 2025 | 27.21 | 27.21 | 26.35 | 26.38 | 26.38 | -0.79% | 21,759 |
| Feb 28, 2025 | 26.40 | 26.67 | 26.39 | 26.59 | 26.59 | 0.42% | 188,508 |
| Feb 27, 2025 | 26.83 | 26.83 | 26.45 | 26.48 | 26.48 | -1.05% | 10,633 |
| Feb 26, 2025 | 26.85 | 26.90 | 26.71 | 26.76 | 26.76 | 0.04% | 26,017 |
| Feb 25, 2025 | 26.85 | 26.85 | 26.68 | 26.75 | 26.75 | -0.37% | 55,078 |
| Feb 24, 2025 | 26.93 | 26.99 | 26.81 | 26.85 | 26.85 | -0.35% | 10,607 |
| Feb 21, 2025 | 27.16 | 27.16 | 26.92 | 26.95 | 26.95 | -0.79% | 60,018 |
| Feb 20, 2025 | 27.15 | 27.16 | 27.00 | 27.16 | 27.16 | 0.15% | 7,823 |