Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
28.34
-0.02 (-0.07%)
At close: Aug 29, 2025, 4:00 PM
28.34
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
RBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.40 | 28.40 | 28.33 | 28.34 | 28.34 | -0.07% | 1,510,693 |
| Aug 28, 2025 | 28.33 | 28.39 | 28.32 | 28.36 | 28.36 | 0.09% | 11,655 |
| Aug 27, 2025 | 28.36 | 28.36 | 28.28 | 28.34 | 28.34 | 0.13% | 3,560 |
| Aug 26, 2025 | 28.26 | 28.34 | 28.26 | 28.30 | 28.30 | 0.05% | 13,565 |
| Aug 25, 2025 | 28.30 | 28.30 | 28.26 | 28.28 | 28.28 | -0.11% | 8,417 |
| Aug 22, 2025 | 28.10 | 28.33 | 28.07 | 28.32 | 28.32 | 1.16% | 14,148 |
| Aug 21, 2025 | 27.92 | 28.04 | 27.92 | 27.99 | 27.99 | - | 15,731 |
| Aug 20, 2025 | 27.98 | 28.01 | 27.96 | 27.99 | 27.99 | -0.10% | 2,753 |
| Aug 19, 2025 | 28.05 | 28.12 | 28.01 | 28.02 | 28.02 | -0.16% | 6,339 |
| Aug 18, 2025 | 28.06 | 28.11 | 28.03 | 28.07 | 28.07 | 0.19% | 11,468 |
| Aug 15, 2025 | 28.03 | 28.04 | 27.98 | 28.01 | 28.01 | -0.28% | 7,891 |
| Aug 14, 2025 | 27.99 | 28.09 | 27.99 | 28.09 | 28.09 | -0.17% | 12,689 |
| Aug 13, 2025 | 28.04 | 28.14 | 28.00 | 28.14 | 28.14 | 0.55% | 1,519,672 |
| Aug 12, 2025 | 27.82 | 28.02 | 27.79 | 27.99 | 27.99 | 0.85% | 4,659 |
| Aug 11, 2025 | 27.79 | 27.79 | 27.69 | 27.75 | 27.75 | 0.13% | 16,561 |
| Aug 8, 2025 | 27.69 | 27.76 | 27.69 | 27.71 | 27.71 | 0.21% | 6,842 |
| Aug 7, 2025 | 27.82 | 27.82 | 27.63 | 27.66 | 27.66 | -0.20% | 5,235 |
| Aug 6, 2025 | 27.66 | 27.73 | 27.66 | 27.71 | 27.71 | 0.04% | 4,253 |
| Aug 5, 2025 | 27.69 | 27.73 | 27.62 | 27.70 | 27.70 | 0.27% | 12,538 |
| Aug 4, 2025 | 27.45 | 27.64 | 27.45 | 27.63 | 27.63 | 0.82% | 24,787 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.28 | 27.40 | 27.40 | -0.83% | 7,719 |
| Jul 31, 2025 | 27.64 | 27.76 | 27.63 | 27.63 | 27.63 | -0.30% | 28,968 |
| Jul 30, 2025 | 27.85 | 27.87 | 27.69 | 27.71 | 27.71 | -0.23% | 8,446 |
| Jul 29, 2025 | 27.87 | 27.87 | 27.76 | 27.78 | 27.78 | -0.11% | 1,684 |
| Jul 28, 2025 | 27.82 | 27.84 | 27.77 | 27.81 | 27.81 | 0.02% | 5,908 |
| Jul 25, 2025 | 27.77 | 27.83 | 27.75 | 27.80 | 27.80 | 0.09% | 8,257 |
| Jul 24, 2025 | 27.83 | 27.83 | 27.77 | 27.78 | 27.78 | -0.23% | 6,735 |
| Jul 23, 2025 | 27.81 | 27.84 | 27.79 | 27.84 | 27.84 | 0.40% | 3,038 |
| Jul 22, 2025 | 27.68 | 27.76 | 27.66 | 27.73 | 27.73 | 0.27% | 14,159 |
| Jul 21, 2025 | 27.74 | 27.76 | 27.64 | 27.66 | 27.66 | -0.09% | 3,122 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.65 | 27.68 | 27.68 | -0.08% | 9,800 |
| Jul 17, 2025 | 27.67 | 27.74 | 27.66 | 27.70 | 27.70 | 0.33% | 6,430 |
| Jul 16, 2025 | 27.53 | 27.63 | 27.40 | 27.61 | 27.61 | 0.29% | 42,502 |
| Jul 15, 2025 | 27.73 | 27.74 | 27.48 | 27.53 | 27.53 | -0.58% | 22,776 |
| Jul 14, 2025 | 27.61 | 27.69 | 27.57 | 27.69 | 27.69 | 0.34% | 14,662 |
| Jul 11, 2025 | 27.68 | 27.68 | 27.59 | 27.60 | 27.60 | -0.44% | 24,684 |
| Jul 10, 2025 | 27.64 | 27.73 | 27.63 | 27.72 | 27.72 | 0.25% | 44,034 |
| Jul 9, 2025 | 27.63 | 27.66 | 27.56 | 27.65 | 27.65 | 0.47% | 65,519 |
| Jul 8, 2025 | 27.49 | 27.61 | 27.49 | 27.52 | 27.52 | 0.16% | 14,196 |
| Jul 7, 2025 | 27.56 | 27.62 | 27.46 | 27.48 | 27.48 | -0.49% | 13,468 |
| Jul 3, 2025 | 27.62 | 27.65 | 27.56 | 27.61 | 27.61 | 0.33% | 95,757 |
| Jul 2, 2025 | 27.49 | 27.55 | 27.46 | 27.52 | 27.52 | 0.44% | 38,359 |
| Jul 1, 2025 | 27.31 | 27.53 | 27.30 | 27.40 | 27.40 | 0.11% | 89,696 |
| Jun 30, 2025 | 27.28 | 27.37 | 27.28 | 27.37 | 27.37 | 0.22% | 38,873 |
| Jun 27, 2025 | 27.36 | 27.36 | 27.27 | 27.31 | 27.31 | -0.11% | 47,209 |
| Jun 26, 2025 | 27.29 | 27.34 | 27.26 | 27.34 | 27.34 | 0.48% | 2,710 |
| Jun 25, 2025 | 27.25 | 27.26 | 27.19 | 27.21 | 27.21 | -0.11% | 7,523 |
| Jun 24, 2025 | 27.27 | 27.27 | 27.24 | 27.24 | 27.24 | 0.50% | 1,534 |
| Jun 23, 2025 | 27.10 | 27.11 | 26.97 | 27.11 | 27.11 | 0.47% | 3,970 |
| Jun 20, 2025 | 27.07 | 27.07 | 26.94 | 26.98 | 26.98 | 0.10% | 3,974 |