Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
27.31
-0.03 (-0.11%)
Jun 27, 2025, 4:00 PM - Market closed
RBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 27.04 | 27.04 | 26.95 | 26.95 | 26.95 | 0.17% | 2,286 |
| Jun 17, 2025 | 26.99 | 27.03 | 26.91 | 26.91 | 26.91 | -0.35% | 8,071 |
| Jun 16, 2025 | 26.97 | 27.07 | 26.95 | 27.00 | 27.00 | 0.55% | 3,475 |
| Jun 13, 2025 | 26.89 | 26.96 | 26.85 | 26.85 | 26.85 | -0.63% | 8,974 |
| Jun 12, 2025 | 26.97 | 27.07 | 26.97 | 27.02 | 27.02 | -0.11% | 7,425 |
| Jun 11, 2025 | 27.09 | 27.13 | 27.05 | 27.05 | 27.05 | 0.06% | 11,340 |
| Jun 10, 2025 | 27.02 | 27.10 | 27.02 | 27.03 | 27.03 | 0.09% | 6,299 |
| Jun 9, 2025 | 26.97 | 27.07 | 26.96 | 27.01 | 27.01 | 0.07% | 28,560 |
| Jun 6, 2025 | 26.97 | 26.99 | 26.90 | 26.99 | 26.99 | 0.75% | 3,404 |
| Jun 5, 2025 | 26.83 | 26.86 | 26.76 | 26.79 | 26.79 | -0.16% | 6,038 |
| Jun 4, 2025 | 26.82 | 26.84 | 26.76 | 26.83 | 26.83 | 0.10% | 25,481 |
| Jun 3, 2025 | 26.73 | 26.87 | 26.71 | 26.80 | 26.80 | 0.49% | 4,661 |
| Jun 2, 2025 | 26.72 | 26.72 | 26.56 | 26.67 | 26.67 | 0.02% | 9,686 |
| May 30, 2025 | 26.63 | 26.71 | 26.58 | 26.67 | 26.67 | 0.05% | 3,802 |
| May 29, 2025 | 26.74 | 26.74 | 26.64 | 26.65 | 26.65 | 0.05% | 2,415 |
| May 28, 2025 | 26.67 | 26.71 | 26.63 | 26.64 | 26.64 | -0.34% | 5,463 |
| May 27, 2025 | 26.66 | 26.76 | 26.66 | 26.73 | 26.73 | 1.04% | 2,712 |
| May 23, 2025 | 26.35 | 26.50 | 26.35 | 26.46 | 26.46 | -0.13% | 1,914 |
| May 22, 2025 | 26.45 | 26.57 | 26.43 | 26.49 | 26.49 | -0.11% | 9,910 |
| May 21, 2025 | 26.70 | 26.70 | 26.52 | 26.52 | 26.52 | -0.67% | 3,106 |
| May 20, 2025 | 26.74 | 26.77 | 26.70 | 26.70 | 26.70 | -0.05% | 5,985 |
| May 19, 2025 | 26.69 | 26.74 | 26.66 | 26.71 | 26.71 | -0.17% | 16,956 |
| May 16, 2025 | 26.75 | 26.79 | 26.67 | 26.76 | 26.76 | 0.33% | 5,589 |
| May 15, 2025 | 26.63 | 26.70 | 26.60 | 26.67 | 26.67 | 0.19% | 9,778 |
| May 14, 2025 | 26.57 | 26.65 | 26.57 | 26.62 | 26.62 | -0.23% | 3,394 |
| May 13, 2025 | 26.65 | 26.74 | 26.63 | 26.69 | 26.69 | 0.24% | 12,317 |
| May 12, 2025 | 26.64 | 26.67 | 26.57 | 26.62 | 26.62 | 1.23% | 4,988 |
| May 9, 2025 | 26.36 | 26.38 | 26.27 | 26.30 | 26.30 | -0.04% | 12,113 |
| May 8, 2025 | 26.21 | 26.37 | 26.17 | 26.31 | 26.31 | 0.68% | 14,039 |
| May 7, 2025 | 26.16 | 26.17 | 26.07 | 26.13 | 26.13 | 0.19% | 16,632 |
| May 6, 2025 | 26.09 | 26.13 | 25.99 | 26.08 | 26.08 | -0.33% | 20,291 |
| May 5, 2025 | 26.15 | 26.26 | 26.15 | 26.17 | 26.17 | -0.33% | 6,871 |
| May 2, 2025 | 26.19 | 26.30 | 26.19 | 26.25 | 26.25 | 0.92% | 86,815 |
| May 1, 2025 | 26.01 | 26.07 | 25.99 | 26.02 | 26.02 | 0.21% | 6,206 |
| Apr 30, 2025 | 25.86 | 25.96 | 25.77 | 25.96 | 25.96 | -0.27% | 18,295 |
| Apr 29, 2025 | 25.94 | 26.06 | 25.85 | 26.03 | 26.03 | 0.41% | 18,612 |
| Apr 28, 2025 | 25.95 | 25.97 | 25.75 | 25.92 | 25.92 | 0.24% | 10,747 |
| Apr 25, 2025 | 25.71 | 25.88 | 25.70 | 25.86 | 25.86 | 0.06% | 12,161 |
| Apr 24, 2025 | 25.69 | 25.86 | 25.69 | 25.84 | 25.84 | 0.93% | 1,832 |
| Apr 23, 2025 | 25.79 | 25.79 | 25.56 | 25.61 | 25.61 | 0.75% | 3,256 |
| Apr 22, 2025 | 25.27 | 25.41 | 25.21 | 25.41 | 25.41 | 1.51% | 11,903 |
| Apr 21, 2025 | 25.17 | 25.17 | 24.87 | 25.04 | 25.04 | -1.19% | 6,414 |
| Apr 17, 2025 | 25.24 | 25.38 | 25.23 | 25.34 | 25.34 | 0.50% | 10,156 |
| Apr 16, 2025 | 25.29 | 25.34 | 25.09 | 25.21 | 25.21 | -0.45% | 11,695 |