Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
28.74
-0.04 (-0.13%)
At close: Oct 17, 2025, 4:00 PM EDT
28.74
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
RBUF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 28.68 | 28.77 | 28.64 | 28.74 | 28.74 | -0.13% | 17,953 |
Oct 16, 2025 | 29.02 | 29.02 | 28.75 | 28.77 | 28.77 | -0.73% | 7,729 |
Oct 15, 2025 | 28.96 | 29.06 | 28.93 | 28.98 | 28.98 | 0.26% | 13,562 |
Oct 14, 2025 | 28.65 | 29.01 | 28.65 | 28.91 | 28.91 | 0.34% | 16,416 |
Oct 13, 2025 | 28.65 | 28.84 | 28.65 | 28.81 | 28.81 | 1.18% | 13,891 |
Oct 10, 2025 | 28.89 | 28.89 | 28.48 | 28.48 | 28.48 | -1.27% | 12,790 |
Oct 9, 2025 | 28.89 | 28.89 | 28.79 | 28.84 | 28.84 | -0.10% | 9,525 |
Oct 8, 2025 | 28.83 | 28.90 | 28.81 | 28.87 | 28.87 | 0.35% | 14,139 |
Oct 7, 2025 | 28.90 | 28.91 | 28.72 | 28.77 | 28.77 | -0.42% | 20,560 |
Oct 6, 2025 | 28.85 | 28.94 | 28.84 | 28.89 | 28.89 | 0.25% | 26,430 |
Oct 3, 2025 | 28.83 | 28.91 | 28.78 | 28.82 | 28.82 | 0.27% | 31,999 |
Oct 2, 2025 | 28.73 | 28.78 | 28.66 | 28.74 | 28.74 | 0.03% | 239,755 |
Oct 1, 2025 | 28.64 | 28.74 | 28.63 | 28.73 | 28.73 | 0.14% | 109,095 |
Sep 30, 2025 | 28.66 | 28.70 | 28.61 | 28.69 | 28.69 | 0.05% | 101,388 |
Sep 29, 2025 | 28.68 | 28.69 | 28.63 | 28.68 | 28.68 | -0.02% | 4,561 |
Sep 26, 2025 | 28.67 | 28.69 | 28.64 | 28.68 | 28.68 | 0.14% | 5,482 |
Sep 25, 2025 | 28.65 | 28.66 | 28.62 | 28.64 | 28.64 | 0.03% | 8,451 |
Sep 24, 2025 | 28.66 | 28.66 | 28.60 | 28.63 | 28.63 | -0.07% | 2,548 |
Sep 23, 2025 | 28.61 | 28.68 | 28.59 | 28.65 | 28.65 | 0.04% | 7,967 |
Sep 22, 2025 | 28.68 | 28.68 | 28.63 | 28.64 | 28.64 | 0.02% | 5,336 |
Sep 19, 2025 | 28.67 | 28.67 | 28.64 | 28.64 | 28.64 | - | 5,926 |
Sep 18, 2025 | 28.61 | 28.65 | 28.58 | 28.64 | 28.64 | 0.27% | 8,271 |
Sep 17, 2025 | 28.57 | 28.60 | 28.56 | 28.56 | 28.56 | 0.21% | 3,661 |
Sep 16, 2025 | 28.54 | 28.56 | 28.50 | 28.50 | 28.50 | -0.11% | 12,531 |
Sep 15, 2025 | 28.57 | 28.57 | 28.50 | 28.53 | 28.53 | 0.04% | 9,237 |
Sep 12, 2025 | 28.55 | 28.56 | 28.48 | 28.52 | 28.52 | -0.04% | 93,666 |
Sep 11, 2025 | 28.50 | 28.56 | 28.45 | 28.53 | 28.53 | 0.18% | 8,338 |
Sep 10, 2025 | 28.45 | 28.51 | 28.45 | 28.48 | 28.48 | 0.04% | 14,086 |
Sep 9, 2025 | 28.45 | 28.48 | 28.41 | 28.47 | 28.47 | -0.02% | 11,126 |
Sep 8, 2025 | 28.41 | 28.48 | 28.41 | 28.48 | 28.48 | 0.16% | 1,442 |
Sep 5, 2025 | 28.46 | 28.49 | 28.39 | 28.43 | 28.43 | 0.10% | 6,099 |
Sep 4, 2025 | 28.38 | 28.43 | 28.30 | 28.40 | 28.40 | 0.28% | 3,722 |
Sep 3, 2025 | 28.36 | 28.36 | 28.27 | 28.32 | 28.32 | 0.05% | 5,339 |
Sep 2, 2025 | 28.34 | 28.34 | 28.23 | 28.31 | 28.31 | -0.12% | 6,892 |
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 |