Innovator Equity Managed 10 Buffer ETF (XBFR)
NYSEARCA: XBFR · Real-Time Price · USD
26.64
-0.01 (-0.04%)
Jun 16, 2026, 11:29 AM EDT - Market open
XBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.77 | 26.73 | 25.77 | 26.65 | 26.65 | 1.41% | 11,512 |
| Jun 12, 2026 | 26.38 | 26.38 | 26.24 | 26.28 | 26.28 | 0.38% | 8,804 |
| Jun 11, 2026 | 26.06 | 26.18 | 25.95 | 26.18 | 26.18 | 1.10% | 12,512 |
| Jun 10, 2026 | 26.12 | 26.22 | 25.90 | 25.90 | 25.90 | -1.05% | 3,674 |
| Jun 9, 2026 | 26.50 | 26.50 | 25.85 | 26.17 | 26.17 | -0.57% | 17,448 |
| Jun 8, 2026 | 26.43 | 26.45 | 26.29 | 26.32 | 26.32 | 0.34% | 10,597 |
| Jun 5, 2026 | 26.75 | 26.75 | 26.23 | 26.23 | 26.23 | -2.13% | 13,030 |
| Jun 4, 2026 | 26.72 | 26.96 | 26.72 | 26.80 | 26.80 | 0.34% | 19,860 |
| Jun 3, 2026 | 26.83 | 26.83 | 26.67 | 26.71 | 26.71 | -0.32% | 8,855 |
| Jun 2, 2026 | 26.82 | 26.84 | 26.80 | 26.80 | 26.79 | 0.15% | 6,067 |
| Jun 1, 2026 | 26.75 | 26.84 | 26.68 | 26.75 | 26.75 | 0.15% | 22,203 |
| May 29, 2026 | 26.70 | 26.72 | 26.65 | 26.72 | 26.71 | 0.47% | 3,179 |
| May 28, 2026 | 26.60 | 26.63 | 26.51 | 26.59 | 26.59 | 0.41% | 31,271 |
| May 27, 2026 | 26.79 | 26.79 | 26.44 | 26.48 | 26.48 | 0.05% | 13,974 |
| May 26, 2026 | 26.45 | 26.52 | 26.42 | 26.47 | 26.47 | 0.57% | 13,326 |
| May 22, 2026 | 26.39 | 26.43 | 26.32 | 26.32 | 26.32 | 0.33% | 5,177 |
| May 21, 2026 | 26.17 | 26.28 | 26.12 | 26.23 | 26.23 | 0.25% | 8,396 |
| May 20, 2026 | 26.31 | 26.31 | 26.03 | 26.17 | 26.16 | 1.01% | 144,954 |
| May 19, 2026 | 25.98 | 26.12 | 25.88 | 25.90 | 25.90 | -0.44% | 112,652 |
| May 18, 2026 | 26.11 | 26.11 | 25.91 | 26.02 | 26.02 | -0.13% | 12,809 |
| May 15, 2026 | 26.13 | 26.14 | 26.05 | 26.05 | 26.05 | -0.40% | 4,526 |
| May 14, 2026 | 26.05 | 26.22 | 26.05 | 26.16 | 26.16 | 0.34% | 13,069 |
| May 13, 2026 | 25.99 | 26.09 | 25.91 | 26.07 | 26.07 | 0.42% | 14,531 |
| May 12, 2026 | 26.24 | 26.24 | 25.88 | 25.96 | 25.96 | -0.04% | 3,968 |
| May 11, 2026 | 26.00 | 26.02 | 25.93 | 25.97 | 25.97 | 0.09% | 8,831 |
| May 8, 2026 | 25.93 | 25.99 | 25.93 | 25.95 | 25.95 | 0.27% | 7,263 |
| May 7, 2026 | 25.99 | 25.99 | 25.84 | 25.88 | 25.88 | -0.14% | 41,741 |
| May 6, 2026 | 25.93 | 25.94 | 25.89 | 25.91 | 25.91 | 0.53% | 25,505 |
| May 5, 2026 | 25.98 | 25.98 | 25.71 | 25.78 | 25.78 | 0.82% | 17,488 |
| May 4, 2026 | 25.74 | 25.74 | 25.57 | 25.57 | 25.57 | -0.36% | 2,266 |
| May 1, 2026 | 25.65 | 25.70 | 25.61 | 25.66 | 25.66 | 0.51% | 15,295 |
| Apr 30, 2026 | 25.43 | 25.58 | 25.34 | 25.53 | 25.53 | 0.76% | 2,375 |
| Apr 29, 2026 | 25.36 | 25.36 | 25.30 | 25.34 | 25.34 | -0.01% | 11,357 |
| Apr 28, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | 25.34 | -0.28% | 3,849 |
| Apr 27, 2026 | 25.39 | 25.45 | 25.37 | 25.41 | 25.41 | 0.07% | 10,365 |
| Apr 24, 2026 | 25.63 | 25.63 | 25.33 | 25.39 | 25.39 | 0.51% | 70,770 |
| Apr 23, 2026 | 25.34 | 25.37 | 25.27 | 25.27 | 25.27 | -0.20% | 3,550 |
| Apr 22, 2026 | 25.31 | 25.34 | 25.28 | 25.32 | 25.32 | 0.41% | 9,673 |
| Apr 21, 2026 | 25.29 | 25.34 | 25.21 | 25.21 | 25.21 | -0.21% | 56,205 |
| Apr 20, 2026 | 25.18 | 25.29 | 25.18 | 25.27 | 25.26 | 0.08% | 7,823 |
| Apr 17, 2026 | 25.25 | 25.38 | 25.24 | 25.24 | 25.24 | -0.02% | 4,737 |
| Apr 16, 2026 | 25.24 | 25.30 | 25.24 | 25.25 | 25.25 | 0.08% | 28,447 |
| Apr 15, 2026 | 25.28 | 25.28 | 25.18 | 25.23 | 25.23 | 0.24% | 3,767 |
| Apr 14, 2026 | 25.20 | 25.21 | 25.11 | 25.17 | 25.17 | 0.31% | 17,716 |
| Apr 13, 2026 | 25.10 | 25.14 | 25.06 | 25.09 | 25.09 | 0.12% | 17,860 |
| Apr 10, 2026 | 25.08 | 25.08 | 25.05 | 25.06 | 25.06 | 0.28% | 1,514 |
| Apr 9, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | 0.11% | 159,475 |
| Apr 8, 2026 | 25.19 | 25.19 | 24.90 | 24.96 | 24.96 | 0.98% | 3,376 |
| Apr 7, 2026 | 24.70 | 24.78 | 24.62 | 24.72 | 24.72 | -0.12% | 6,673 |
| Apr 6, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 0.28% | 7,475 |