Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
25.96
-0.06 (-0.23%)
Mar 28, 2025, 4:00 PM EST - Market closed
RBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.05 | 26.14 | 25.91 | 26.03 | 26.03 | -0.11% | 53,612 |
| Mar 31, 2025 | 25.85 | 26.08 | 25.83 | 26.06 | 26.06 | 0.39% | 23,945 |
| Mar 28, 2025 | 25.99 | 25.99 | 25.90 | 25.96 | 25.96 | -0.23% | 11,462 |
| Mar 27, 2025 | 26.03 | 26.06 | 26.02 | 26.02 | 26.02 | 0.04% | 11,148 |
| Mar 26, 2025 | 26.05 | 26.05 | 25.99 | 26.01 | 26.01 | -0.04% | 2,554 |
| Mar 25, 2025 | 26.03 | 26.05 | 26.02 | 26.02 | 26.02 | -0.08% | 6,603 |
| Mar 24, 2025 | 25.96 | 26.06 | 25.96 | 26.04 | 26.04 | 0.53% | 3,129 |
| Mar 21, 2025 | 25.84 | 25.94 | 25.84 | 25.90 | 25.90 | -0.09% | 3,177 |
| Mar 20, 2025 | 25.94 | 25.95 | 25.91 | 25.93 | 25.93 | 0.01% | 48,583 |
| Mar 19, 2025 | 25.88 | 25.97 | 25.81 | 25.92 | 25.92 | 0.68% | 5,680 |
| Mar 18, 2025 | 25.80 | 25.80 | 25.74 | 25.75 | 25.75 | -0.38% | 3,651 |
| Mar 17, 2025 | 25.78 | 25.88 | 25.78 | 25.85 | 25.85 | 0.59% | 3,485 |
| Mar 14, 2025 | 25.57 | 25.71 | 25.57 | 25.70 | 25.70 | 1.09% | 5,292 |
| Mar 13, 2025 | 25.60 | 25.60 | 25.40 | 25.42 | 25.42 | -0.63% | 3,191 |
| Mar 12, 2025 | 25.53 | 25.61 | 25.48 | 25.58 | 25.58 | 0.41% | 13,806 |
| Mar 11, 2025 | 25.44 | 25.59 | 25.35 | 25.48 | 25.48 | -0.07% | 8,984 |
| Mar 10, 2025 | 25.59 | 25.62 | 25.40 | 25.49 | 25.49 | -0.99% | 5,017 |
| Mar 7, 2025 | 25.70 | 25.79 | 25.53 | 25.75 | 25.75 | 0.28% | 3,897 |
| Mar 6, 2025 | 25.74 | 25.83 | 25.64 | 25.68 | 25.68 | -0.58% | 2,452 |
| Mar 5, 2025 | 25.71 | 25.85 | 25.66 | 25.83 | 25.83 | 0.43% | 4,463 |
| Mar 4, 2025 | 25.65 | 25.84 | 25.54 | 25.72 | 25.72 | -0.37% | 16,491 |
| Mar 3, 2025 | 26.06 | 26.14 | 25.82 | 25.82 | 25.82 | -0.94% | 20,056 |
| Feb 28, 2025 | 26.03 | 26.08 | 25.95 | 26.06 | 26.06 | 0.08% | 12,034 |
| Feb 27, 2025 | 26.14 | 26.18 | 26.03 | 26.04 | 26.04 | -0.50% | 13,113 |
| Feb 26, 2025 | 26.21 | 26.27 | 26.14 | 26.17 | 26.17 | 0.08% | 16,187 |
| Feb 25, 2025 | 26.21 | 26.24 | 26.07 | 26.15 | 26.15 | -0.15% | 50,204 |
| Feb 24, 2025 | 26.24 | 26.27 | 26.19 | 26.19 | 26.19 | -0.19% | 7,347 |
| Feb 21, 2025 | 26.56 | 26.56 | 26.23 | 26.24 | 26.24 | -0.94% | 7,300 |
| Feb 20, 2025 | 26.61 | 26.61 | 26.47 | 26.49 | 26.49 | -0.53% | 26,319 |
| Feb 19, 2025 | 26.62 | 26.65 | 26.56 | 26.63 | 26.63 | 0.06% | 5,370 |
| Feb 18, 2025 | 26.62 | 26.65 | 26.60 | 26.61 | 26.61 | 0.05% | 9,446 |
| Feb 14, 2025 | 26.57 | 26.66 | 26.57 | 26.60 | 26.60 | - | 2,696 |
| Feb 13, 2025 | 26.56 | 26.60 | 26.50 | 26.60 | 26.60 | 0.42% | 4,316 |
| Feb 12, 2025 | 26.42 | 26.50 | 26.42 | 26.49 | 26.49 | -0.26% | 7,457 |
| Feb 11, 2025 | 26.53 | 26.56 | 26.51 | 26.56 | 26.56 | -0.17% | 11,005 |
| Feb 10, 2025 | 26.58 | 26.66 | 26.52 | 26.61 | 26.61 | 0.36% | 26,680 |
| Feb 7, 2025 | 26.64 | 26.64 | 26.50 | 26.51 | 26.51 | -0.23% | 3,268 |
| Feb 6, 2025 | 26.69 | 26.69 | 26.57 | 26.57 | 26.57 | -0.34% | 15,708 |
| Feb 5, 2025 | 26.57 | 26.66 | 26.55 | 26.66 | 26.66 | 0.34% | 3,078 |
| Feb 4, 2025 | 26.47 | 26.57 | 26.47 | 26.57 | 26.57 | 0.57% | 9,970 |
| Feb 3, 2025 | 26.31 | 26.47 | 26.31 | 26.42 | 26.42 | -0.11% | 18,136 |
| Jan 31, 2025 | 26.53 | 26.64 | 26.45 | 26.45 | 26.45 | -0.56% | 51,608 |
| Jan 30, 2025 | 26.61 | 26.67 | 26.57 | 26.60 | 26.60 | 0.33% | 190,184 |
| Jan 29, 2025 | 26.48 | 26.55 | 26.45 | 26.51 | 26.51 | -0.06% | 11,838 |
| Jan 28, 2025 | 26.49 | 26.53 | 26.46 | 26.53 | 26.53 | 0.11% | 14,869 |
| Jan 27, 2025 | 26.56 | 26.56 | 26.40 | 26.50 | 26.50 | -0.15% | 10,644 |
| Jan 24, 2025 | 26.54 | 26.61 | 26.54 | 26.54 | 26.54 | -0.06% | 4,818 |
| Jan 23, 2025 | 26.45 | 26.59 | 26.45 | 26.56 | 26.56 | 0.12% | 4,996 |
| Jan 22, 2025 | 26.56 | 26.56 | 26.50 | 26.52 | 26.52 | -0.15% | 6,481 |
| Jan 21, 2025 | 26.49 | 26.59 | 26.44 | 26.56 | 26.56 | 0.53% | 7,436 |