Skip to main content
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
26.43
+0.07 (0.28%)
Jan 17, 2025, 4:00 PM EST - Market closed

RBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.4626.4626.3826.4326.430.28%22,741
Jan 16, 202526.2826.4026.2826.3526.35-23,540
Jan 15, 202526.3726.3826.3126.3526.350.88%18,251
Jan 14, 202526.1426.1726.0226.1226.120.46%90,402
Jan 13, 202525.8626.0125.8626.0026.00-0.11%176,546
Jan 10, 202526.0226.0625.9026.0326.03-0.69%151,969
Jan 8, 202526.0726.2126.0726.2126.210.02%85,688
Jan 7, 202526.2626.2726.1726.2126.21-0.25%70,055
Jan 6, 202526.2626.4026.2626.2726.27-55,373
Jan 3, 202526.2026.2926.2026.2726.270.54%30,237
Jan 2, 202526.2226.2326.0426.1326.13-0.27%313,759
Dec 31, 202426.3726.4126.1426.2026.20-0.34%33,577
Dec 30, 202426.1926.3426.1726.2926.29-0.28%40,403
Dec 27, 202426.3926.4426.3026.3626.36-1.07%5,251
Dec 26, 202426.6026.6726.6026.6526.650.60%4,574
Dec 24, 202426.4126.5626.3526.4926.490.26%36,408
Dec 23, 202426.5226.5226.3426.4226.42-0.32%3,913,695
Dec 20, 202426.4626.6426.4526.5126.510.10%9,975
Dec 19, 202426.5126.5226.4026.4826.480.06%217,262
Dec 18, 202427.0827.1526.3626.4626.46-2.35%11,218
Dec 17, 202427.1427.1427.0127.1027.10-0.22%6,241
Dec 16, 202427.1627.2227.1627.1627.160.34%3,778
Dec 13, 202427.1627.1627.0527.0727.07-0.24%4,175
Dec 12, 202427.1727.1727.1327.1327.13-0.47%1,894
Dec 11, 202427.2127.3027.1727.2627.260.35%20,307
Dec 10, 202427.1627.2627.1627.1727.17-0.09%10,369
Dec 9, 202427.2527.2927.1827.1927.19-0.17%12,047
Dec 6, 202427.1827.2827.1727.2427.240.27%22,144
Dec 5, 202427.1727.2327.1527.1627.16-0.29%10,933
Dec 4, 202427.1927.2427.1727.2427.240.04%2,213
Dec 3, 202427.2827.2827.1527.2327.23-28,425
Dec 2, 202427.2827.2827.1327.2327.230.22%18,627
Nov 29, 202427.1727.2227.1527.1727.170.06%4,582
Nov 27, 202427.2627.2627.1027.1527.150.11%34,435
Nov 26, 202427.0927.1627.0927.1327.13-0.14%17,087
Nov 25, 202427.1627.2327.1627.1627.160.38%14,817
Nov 22, 202427.0427.1027.0027.0627.060.45%65,048
Nov 21, 202426.8827.0026.8826.9426.940.50%2,262
Nov 20, 202426.7926.8326.7226.8126.810.02%70,177
Nov 19, 202426.7226.8326.7226.8026.800.12%17,750
Nov 18, 202426.7526.8326.7226.7726.770.24%7,855
Nov 15, 202426.7726.7726.7026.7126.71-0.43%8,126
Nov 14, 202426.9226.9226.8226.8226.82-0.34%12,700
Nov 13, 202427.0527.0526.9126.9126.91-0.18%1,593
Nov 12, 202427.0227.0326.9526.9626.96-0.33%9,907
Nov 11, 202427.0927.1027.0027.0527.050.26%2,517
Nov 8, 202426.9427.0226.9026.9826.980.30%43,988
Nov 7, 202426.8426.9326.8426.9026.900.03%5,180
Nov 6, 202426.9526.9526.8326.8926.891.63%6,645
Nov 5, 202426.3226.4626.3226.4626.460.78%20,151
Nov 4, 202426.2926.3526.2326.2526.250.05%61,495
Nov 1, 202426.2526.2926.1926.2426.240.42%16,544
Oct 31, 202426.2726.2826.1326.1326.13-0.76%9,356
Oct 30, 202426.3626.4426.3126.3326.330.09%21,171
Oct 29, 202426.3326.3326.3126.3126.31-0.28%1,148
Oct 28, 202426.3426.3926.3326.3826.380.89%2,130,602
Oct 25, 202426.2826.3026.1526.1526.15-0.35%1,918,631
Oct 24, 202426.2126.2526.1526.2426.240.27%4,457
Oct 23, 202426.2126.2326.1226.1726.17-0.27%2,761
Oct 22, 202426.2826.2926.2426.2426.24-0.10%687
Oct 21, 202426.3826.3826.2726.2726.27-0.70%4,768
Oct 18, 202426.4226.4626.4126.4526.450.13%14,255
Oct 17, 202426.4126.4526.3926.4226.42-0.09%1,958
Oct 16, 202426.4526.4626.4426.4426.440.41%1,646
Oct 15, 202426.2726.3926.2726.3326.330.13%3,737
Oct 14, 202426.2526.3326.2426.3026.300.32%1,734
Oct 11, 202426.2026.2226.1626.2126.210.82%2,482
Oct 10, 202425.9326.0125.9326.0026.00-0.24%2,507
Oct 9, 202426.0826.1326.0326.0626.060.08%18,512
Oct 8, 202426.0426.0826.0426.0426.040.15%2,230
Oct 7, 202426.0826.0826.0026.0026.00-0.37%573
Oct 4, 202426.0426.1026.0426.1026.100.72%1,911
Oct 3, 202425.9425.9825.8625.9125.91-0.34%14,863
Oct 2, 202426.0026.0625.9626.0026.00-0.07%68,217
Oct 1, 202426.1026.1025.9626.0226.02-0.51%22,517
Sep 30, 202426.1826.1926.1426.1526.150.04%4,202
Sep 27, 202426.1726.1726.1426.1426.140.06%4,384
Sep 26, 202426.1226.1526.1226.1326.13-0.02%435
Sep 25, 202426.1226.1526.1226.1326.130.06%3,181
Sep 24, 202426.1426.1426.1226.1226.120.04%1,789
Sep 23, 202426.1426.1526.1126.1126.11-0.01%1,983
Sep 20, 202426.0526.1126.0526.1126.110.07%392
Sep 19, 202426.0926.0926.0926.0926.090.42%234
Sep 18, 202426.0326.0325.9825.9825.980.08%1,015
Sep 17, 202426.0126.0125.9625.9625.96-330
Sep 16, 202425.9325.9725.9325.9625.960.15%1,015
Sep 13, 202425.8725.9225.8725.9225.920.76%2,131
Sep 12, 202425.6625.7625.6625.7325.730.41%512
Sep 11, 202425.4725.6225.4725.6225.620.14%703
Sep 10, 202425.5825.5825.5225.5825.58-0.11%66,911
Sep 9, 202425.6325.6325.6125.6125.610.29%2,447
Sep 6, 202425.6125.6125.5425.5425.54-0.49%1,301
Sep 5, 202425.7225.7225.6625.6625.66-0.16%189
Sep 4, 202425.7425.7425.6725.7025.70-0.03%1,996
Sep 3, 202425.8125.8125.7125.7125.71-0.73%1,278
Aug 30, 202425.8625.9025.8625.9025.900.22%1,154
Aug 29, 202425.8725.8825.8325.8425.840.21%968
Aug 28, 202425.8325.8325.7925.7925.79-0.14%614
Aug 27, 202425.7825.8425.7825.8225.82-0.02%1,726
Aug 26, 202425.8925.8925.8325.8325.830.02%557