Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
31.55
+0.05 (0.14%)
At close: Aug 14, 2026, 4:00 PM EDT
31.58
+0.03 (0.11%)
After-hours: Aug 14, 2026, 8:00 PM EDT
RBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.53 | 31.58 | 31.53 | 31.55 | 31.55 | 0.14% | 1,406 |
| Aug 13, 2026 | 31.48 | 31.50 | 31.47 | 31.50 | 31.50 | 0.21% | 10,583 |
| Aug 12, 2026 | 31.44 | 31.47 | 31.40 | 31.44 | 31.44 | 0.21% | 16,440 |
| Aug 11, 2026 | 31.39 | 31.40 | 31.36 | 31.37 | 31.37 | 0.19% | 9,289 |
| Aug 10, 2026 | 31.37 | 31.39 | 31.29 | 31.31 | 31.31 | -0.22% | 10,693 |
| Aug 7, 2026 | 31.37 | 31.38 | 31.34 | 31.38 | 31.38 | 0.43% | 5,123 |
| Aug 6, 2026 | 31.28 | 31.36 | 31.22 | 31.24 | 31.24 | -0.19% | 2,500 |
| Aug 5, 2026 | 31.35 | 31.41 | 31.30 | 31.30 | 31.30 | -0.19% | 4,882 |
| Aug 4, 2026 | 31.25 | 31.38 | 31.24 | 31.36 | 31.36 | 0.67% | 7,250 |
| Aug 3, 2026 | 31.05 | 31.17 | 31.05 | 31.15 | 31.15 | 0.71% | 7,104 |
| Jul 31, 2026 | 31.01 | 31.01 | 30.81 | 30.94 | 30.94 | -0.20% | 11,332 |
| Jul 30, 2026 | 30.91 | 31.00 | 30.84 | 31.00 | 31.00 | 0.81% | 9,854 |
| Jul 29, 2026 | 30.95 | 31.04 | 30.74 | 30.75 | 30.75 | -0.81% | 6,802 |
| Jul 28, 2026 | 30.90 | 31.00 | 30.88 | 31.00 | 31.00 | 0.14% | 5,860 |
| Jul 27, 2026 | 31.03 | 31.03 | 30.90 | 30.96 | 30.96 | 0.31% | 33,104 |
| Jul 24, 2026 | 30.90 | 30.99 | 30.84 | 30.86 | 30.86 | -0.09% | 8,174 |
| Jul 23, 2026 | 30.86 | 30.93 | 30.86 | 30.89 | 30.89 | -0.31% | 13,359 |
| Jul 22, 2026 | 31.09 | 31.09 | 30.99 | 30.99 | 30.99 | -0.43% | 6,118 |
| Jul 21, 2026 | 31.00 | 31.12 | 30.93 | 31.12 | 31.12 | 0.68% | 12,812 |
| Jul 20, 2026 | 31.03 | 31.03 | 30.91 | 30.91 | 30.91 | -0.22% | 32,285 |
| Jul 17, 2026 | 30.90 | 31.03 | 30.88 | 30.98 | 30.98 | -0.21% | 11,830 |
| Jul 16, 2026 | 31.09 | 31.12 | 30.99 | 31.04 | 31.04 | - | 12,259 |
| Jul 15, 2026 | 31.00 | 31.08 | 30.97 | 31.04 | 31.04 | 0.19% | 10,451 |
| Jul 14, 2026 | 31.06 | 31.06 | 30.95 | 30.98 | 30.98 | 0.23% | 15,380 |
| Jul 13, 2026 | 31.03 | 31.03 | 30.90 | 30.91 | 30.91 | -0.36% | 12,432 |
| Jul 10, 2026 | 30.99 | 31.04 | 30.95 | 31.02 | 31.02 | -0.10% | 22,077 |
| Jul 9, 2026 | 30.96 | 31.07 | 30.96 | 31.05 | 31.05 | 0.42% | 34,031 |
| Jul 8, 2026 | 30.97 | 30.97 | 30.75 | 30.92 | 30.92 | -0.26% | 22,561 |
| Jul 7, 2026 | 31.05 | 31.05 | 30.96 | 31.00 | 31.00 | -0.35% | 19,061 |
| Jul 6, 2026 | 31.10 | 31.14 | 31.03 | 31.11 | 31.11 | 0.38% | 151,190 |
| Jul 2, 2026 | 31.19 | 31.19 | 30.91 | 30.99 | 30.99 | -0.25% | 48,833 |
| Jul 1, 2026 | 31.11 | 31.18 | 31.04 | 31.07 | 31.07 | -0.03% | 57,136 |
| Jun 30, 2026 | 31.09 | 31.10 | 31.03 | 31.08 | 31.08 | -0.03% | 129,678 |
| Jun 29, 2026 | 31.09 | 31.12 | 31.04 | 31.09 | 31.09 | 0.02% | 72,561 |
| Jun 26, 2026 | 31.16 | 31.16 | 31.06 | 31.09 | 31.09 | 0.05% | 13,425 |
| Jun 25, 2026 | 31.07 | 31.07 | 31.05 | 31.07 | 31.07 | -0.02% | 5,182 |
| Jun 24, 2026 | 31.08 | 31.09 | 31.01 | 31.08 | 31.08 | -0.03% | 16,182 |
| Jun 23, 2026 | 31.08 | 31.10 | 31.06 | 31.09 | 31.09 | 0.06% | 7,063 |
| Jun 22, 2026 | 31.13 | 31.13 | 31.05 | 31.07 | 31.07 | -0.02% | 6,759 |
| Jun 18, 2026 | 31.11 | 31.11 | 31.07 | 31.07 | 31.07 | 0.15% | 6,742 |
| Jun 17, 2026 | 31.05 | 31.05 | 31.02 | 31.03 | 31.03 | -0.02% | 4,317 |
| Jun 16, 2026 | 31.04 | 31.04 | 31.02 | 31.03 | 31.03 | - | 1,642 |
| Jun 15, 2026 | 31.02 | 31.03 | 31.02 | 31.03 | 31.03 | 0.08% | 1,197 |
| Jun 12, 2026 | 31.01 | 31.03 | 30.98 | 31.01 | 31.01 | 0.11% | 6,838 |
| Jun 11, 2026 | 30.90 | 30.99 | 30.90 | 30.97 | 30.97 | 0.35% | 3,036 |
| Jun 10, 2026 | 30.88 | 30.91 | 30.86 | 30.86 | 30.86 | -0.16% | 1,733 |
| Jun 9, 2026 | 30.92 | 30.95 | 30.80 | 30.91 | 30.91 | 0.01% | 5,345 |
| Jun 8, 2026 | 30.89 | 30.94 | 30.85 | 30.91 | 30.91 | 0.21% | 4,229 |
| Jun 5, 2026 | 30.96 | 30.96 | 30.77 | 30.85 | 30.85 | -0.42% | 20,561 |
| Jun 4, 2026 | 30.95 | 31.01 | 30.94 | 30.98 | 30.98 | 0.13% | 3,584 |