Innovator Equity Managed 10 Buffer ETF (XBFR)
NYSEARCA: XBFR · Real-Time Price · USD
26.05
-0.11 (-0.40%)
May 15, 2026, 4:00 PM EDT - Market closed
XBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.54% | 25,505 |
| May 5, 2026 | 25.98 | 25.98 | 25.71 | 25.78 | 25.78 | 0.81% | 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 | 0.77% | 2,375 |
| Apr 29, 2026 | 25.36 | 25.36 | 25.30 | 25.34 | 25.34 | -0.02% | 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 | -0.21% | 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 | 25.27 | 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 |
| Apr 2, 2026 | 24.50 | 24.71 | 24.50 | 24.68 | 24.68 | 0.17% | 26,010 |
| Apr 1, 2026 | 24.56 | 27.02 | 24.49 | 24.64 | 24.64 | 0.40% | 18,414 |
| Mar 31, 2026 | 24.43 | 24.56 | 24.43 | 24.54 | 24.54 | 1.16% | 21,997 |
| Mar 30, 2026 | 24.32 | 24.34 | 24.17 | 24.26 | 24.25 | -0.20% | 89,125 |
| Mar 27, 2026 | 24.35 | 24.40 | 24.31 | 24.31 | 24.30 | -0.47% | 74,707 |
| Mar 26, 2026 | 24.63 | 24.64 | 24.42 | 24.42 | 24.41 | -0.86% | 7,398 |
| Mar 25, 2026 | 24.67 | 24.68 | 24.63 | 24.63 | 24.63 | 0.35% | 2,972 |
| Mar 24, 2026 | 24.59 | 24.68 | 24.55 | 24.55 | 24.54 | -0.04% | 9,857 |
| Mar 23, 2026 | 24.66 | 24.73 | 24.56 | 24.56 | 24.55 | 0.38% | 10,409 |
| Mar 20, 2026 | 24.60 | 24.63 | 24.41 | 24.47 | 24.46 | -0.77% | 16,613 |
| Mar 19, 2026 | 24.67 | 24.74 | 24.59 | 24.66 | 24.65 | -0.25% | 13,048 |
| Mar 18, 2026 | 24.86 | 24.86 | 24.71 | 24.72 | 24.71 | -0.36% | 10,609 |
| Mar 17, 2026 | 24.97 | 24.97 | 24.81 | 24.81 | 24.80 | -0.03% | 8,449 |
| Mar 16, 2026 | 24.95 | 24.95 | 24.78 | 24.82 | 24.81 | 0.52% | 6,961 |
| Mar 13, 2026 | 24.91 | 24.91 | 24.64 | 24.69 | 24.68 | -0.20% | 18,342 |
| Mar 12, 2026 | 24.85 | 24.85 | 24.74 | 24.74 | 24.73 | -0.91% | 108,882 |
| Mar 11, 2026 | 25.03 | 25.03 | 24.90 | 24.97 | 24.96 | - | 5,720 |
| Mar 10, 2026 | 25.00 | 25.09 | 24.93 | 24.97 | 24.96 | 0.01% | 8,447 |
| Mar 9, 2026 | 24.62 | 24.96 | 24.62 | 24.96 | 24.96 | 0.37% | 8,161 |
| Mar 6, 2026 | 24.77 | 24.91 | 24.77 | 24.87 | 24.86 | -0.67% | 11,976 |