Skip to main content
Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
26.94
+0.13 (0.50%)
Nov 21, 2024, 4:00 PM EST - Market closed

RBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202425.8125.8325.8125.8325.830.69%474
Aug 22, 202425.7025.7225.6525.6525.65-0.26%2,836
Aug 21, 202425.6625.7225.6625.7225.720.29%830
Aug 20, 202425.6725.6725.6225.6425.64-0.22%514
Aug 19, 202425.6725.7025.6425.7025.700.34%597
Aug 16, 202425.6225.6525.6125.6125.610.07%1,447
Aug 15, 202425.5925.6125.5925.5925.590.74%2,913
Aug 14, 202425.3725.4025.3525.4025.40-0.01%14,459
Aug 13, 202425.3625.4125.3525.4125.410.53%1,526
Aug 12, 202425.2925.2925.2425.2725.27-0.23%777
Aug 9, 202425.2925.3325.2525.3325.330.32%5,582
Aug 8, 202425.2125.2625.2125.2525.250.90%545
Aug 7, 202425.3225.3225.0225.0225.02-0.42%2,322
Aug 6, 202424.8825.2624.8825.1325.130.78%77,812
Aug 5, 202424.9024.9924.8824.9324.93-1.42%2,099
Aug 2, 202425.2925.3325.2925.2925.29-0.99%3,502
Aug 1, 202425.7025.7025.5125.5525.55-0.76%4,013
Jul 31, 202425.7125.8125.6825.7425.740.25%2,950
Jul 30, 202425.7125.7125.6525.6825.680.06%658
Jul 29, 202425.7425.7425.6625.6625.66-0.09%2,622
Jul 26, 202425.6325.7225.6325.6925.690.25%974
Jul 25, 202425.6325.6725.6225.6225.620.22%8,484
Jul 24, 202425.6425.6425.5725.5725.57-0.45%4,567
Jul 23, 202425.6925.6925.6825.6825.680.17%640
Jul 22, 202425.5525.6425.5525.6425.640.42%2,293
Jul 19, 202425.5525.5625.5225.5325.53-0.07%6,174
Jul 18, 202425.6225.6625.5325.5525.55-0.38%58,230
Jul 17, 202425.6625.6625.6425.6525.65-0.16%7,583
Jul 16, 202425.6525.6925.6225.6925.690.53%7,657
Jul 15, 202425.5725.6025.5325.5525.550.33%129,032
Jul 12, 202425.4425.5025.4425.4725.470.22%1,534
Jul 11, 202425.3925.4225.3925.4125.410.94%1,138
Jul 10, 202425.1425.1725.1425.1725.170.33%1,187
Jul 9, 202425.1125.1325.0925.0925.09-0.16%4,271
Jul 8, 202425.1625.1625.1325.1325.130.22%6,126
Jul 5, 202425.0325.0725.0325.0725.07-0.14%3,070