Skip to main content
logo
Innovator Equity Managed 10 Buffer ETF (XBFR)
NYSEARCA: XBFR · Real-Time Price · USD
27.06
+0.15 (0.57%)
Oct 2, 2026, 4:00 PM EDT - Market closed

XBFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202627.0927.1126.9727.0627.060.59%8,054
Oct 1, 202626.8126.9326.7626.9126.910.13%5,044
Sep 30, 202626.9827.0326.8726.8726.87-0.06%2,622
Sep 29, 202626.8926.9426.8626.9126.890.05%6,021
Sep 28, 202626.8826.9826.8826.8926.87-0.59%1,552
Sep 25, 202627.0127.0927.0127.0527.030.28%8,533
Sep 24, 202626.9127.0026.9126.9826.960.10%3,242
Sep 23, 202626.9526.9526.9526.9526.93-0.56%146
Sep 22, 202627.1327.1327.1027.1027.080.08%935
Sep 21, 202626.9328.0726.9327.0827.060.98%40,289
Sep 18, 202626.8326.8526.7026.8226.800.10%19,315
Sep 17, 202626.7726.8426.7726.7926.770.91%56,364
Sep 16, 202626.6826.7326.4726.5526.53-0.26%9,849
Sep 15, 202626.6426.7026.5726.6226.60-0.42%47,026
Sep 14, 202626.7226.7826.7226.7326.71-0.43%7,151
Sep 11, 202626.8226.8726.8226.8526.830.79%2,781
Sep 10, 202626.7426.7426.6026.6426.62-0.60%9,636
Sep 9, 202626.7726.8626.7626.8026.78-0.40%13,390
Sep 8, 202626.9426.9826.8826.9026.88-0.37%3,925
Sep 4, 202627.1127.1127.0027.0026.99-0.25%8,030
Sep 3, 202626.8527.1226.8527.0727.050.97%18,528
Sep 2, 202626.8326.8726.8126.8126.790.47%15,376
Sep 1, 202626.7426.7426.6826.6926.67-0.65%10,201
Aug 31, 202626.8426.8626.8226.8626.84-0.25%10,125
Aug 28, 202626.9526.9526.9026.9226.910.04%934
Aug 27, 202626.9526.9826.8926.9126.890.47%2,259
Aug 26, 202626.8026.8426.7726.7926.77-0.09%6,421
Aug 25, 202626.8826.8826.7526.8126.790.18%41,794
Aug 24, 202626.7226.8326.7226.7626.74-0.03%5,067
Aug 21, 202626.8626.9126.7726.7726.750.41%14,095
Aug 20, 202626.8426.8426.6626.6626.64-0.93%12,396
Aug 19, 202626.9826.9826.9126.9126.890.12%3,968
Aug 18, 202626.8826.9326.8726.8826.86-0.58%10,618
Aug 17, 202627.0927.0927.0327.0427.02-0.09%11,837
Aug 14, 202627.2927.2927.0127.0627.04-0.08%22,542
Aug 13, 202627.0327.1226.9927.0827.060.51%9,467
Aug 12, 202626.9526.9926.9526.9526.930.18%4,451
Aug 11, 202626.9526.9526.9026.9026.88-0.07%2,235
Aug 10, 202626.9326.9426.8626.9226.900.10%5,174
Aug 7, 202626.8526.9326.8526.8926.870.03%3,918
Aug 6, 202626.7926.8826.7926.8826.860.35%6,559
Aug 5, 202626.8526.8626.7426.7926.77-0.06%9,392
Aug 4, 202626.8126.8526.7326.8026.780.50%8,496
Aug 3, 202626.6926.7226.6526.6726.650.85%4,856
Jul 31, 202626.2726.4526.2726.4526.430.67%2,391
Jul 30, 202626.1126.5326.1026.2726.251.35%16,069
Jul 29, 202626.1126.2625.9225.9225.90-1.34%10,829
Jul 28, 202626.2226.3026.1926.2726.250.35%14,748
Jul 27, 202626.4526.4526.1026.1826.160.07%10,502
Jul 24, 202626.1926.2526.1626.1626.140.06%5,114