Innovator Equity Managed 10 Buffer ETF (XBFR)
NYSEARCA: XBFR · Real-Time Price · USD
26.78
-0.06 (-0.24%)
At close: Sep 14, 2026, 4:00 PM EDT
26.73
-0.05 (-0.19%)
After-hours: Sep 14, 2026, 4:10 PM EDT
XBFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 26.86 | 26.86 | 26.67 | 26.85 | - | - | 244 |
| Sep 11, 2026 | 26.82 | 26.87 | 26.82 | 26.85 | 26.84 | 0.79% | 2,781 |
| Sep 10, 2026 | 26.74 | 26.74 | 26.60 | 26.64 | 26.64 | -0.60% | 9,636 |
| Sep 9, 2026 | 26.77 | 26.86 | 26.76 | 26.80 | 26.80 | -0.40% | 13,390 |
| Sep 8, 2026 | 26.94 | 26.98 | 26.88 | 26.90 | 26.90 | -0.37% | 3,925 |
| Sep 4, 2026 | 27.11 | 27.11 | 27.00 | 27.00 | 27.00 | -0.25% | 8,030 |
| Sep 3, 2026 | 26.85 | 27.12 | 26.85 | 27.07 | 27.07 | 0.97% | 18,528 |
| Sep 2, 2026 | 26.83 | 26.87 | 26.81 | 26.81 | 26.81 | 0.47% | 15,376 |
| Sep 1, 2026 | 26.74 | 26.74 | 26.68 | 26.69 | 26.68 | -0.65% | 10,201 |
| Aug 31, 2026 | 26.84 | 26.86 | 26.82 | 26.86 | 26.86 | -0.25% | 10,125 |
| Aug 28, 2026 | 26.95 | 26.95 | 26.90 | 26.92 | 26.92 | 0.04% | 934 |
| Aug 27, 2026 | 26.95 | 26.98 | 26.89 | 26.91 | 26.91 | 0.47% | 2,259 |
| Aug 26, 2026 | 26.80 | 26.84 | 26.77 | 26.79 | 26.79 | -0.09% | 6,421 |
| Aug 25, 2026 | 26.88 | 26.88 | 26.75 | 26.81 | 26.81 | 0.18% | 41,794 |
| Aug 24, 2026 | 26.72 | 26.83 | 26.72 | 26.76 | 26.76 | -0.03% | 5,067 |
| Aug 21, 2026 | 26.86 | 26.91 | 26.77 | 26.77 | 26.77 | 0.41% | 14,095 |
| Aug 20, 2026 | 26.84 | 26.84 | 26.66 | 26.66 | 26.66 | -0.93% | 12,396 |
| Aug 19, 2026 | 26.98 | 26.98 | 26.91 | 26.91 | 26.91 | 0.12% | 3,968 |
| Aug 18, 2026 | 26.88 | 26.93 | 26.87 | 26.88 | 26.88 | -0.58% | 10,618 |
| Aug 17, 2026 | 27.09 | 27.09 | 27.03 | 27.04 | 27.03 | -0.09% | 11,837 |
| Aug 14, 2026 | 27.29 | 27.29 | 27.01 | 27.06 | 27.06 | -0.08% | 22,542 |
| Aug 13, 2026 | 27.03 | 27.12 | 26.99 | 27.08 | 27.08 | 0.51% | 9,467 |
| Aug 12, 2026 | 26.95 | 26.99 | 26.95 | 26.95 | 26.95 | 0.18% | 4,451 |
| Aug 11, 2026 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | -0.07% | 2,235 |
| Aug 10, 2026 | 26.93 | 26.94 | 26.86 | 26.92 | 26.92 | 0.10% | 5,174 |
| Aug 7, 2026 | 26.85 | 26.93 | 26.85 | 26.89 | 26.89 | 0.03% | 3,918 |
| Aug 6, 2026 | 26.79 | 26.88 | 26.79 | 26.88 | 26.88 | 0.35% | 6,558 |
| Aug 5, 2026 | 26.85 | 26.86 | 26.74 | 26.79 | 26.79 | -0.06% | 9,392 |
| Aug 4, 2026 | 26.81 | 26.85 | 26.73 | 26.80 | 26.80 | 0.50% | 8,496 |
| Aug 3, 2026 | 26.69 | 26.72 | 26.65 | 26.67 | 26.67 | 0.85% | 4,856 |
| Jul 31, 2026 | 26.27 | 26.45 | 26.27 | 26.45 | 26.44 | 0.67% | 2,391 |
| Jul 30, 2026 | 26.11 | 26.53 | 26.10 | 26.27 | 26.27 | 1.35% | 16,068 |
| Jul 29, 2026 | 26.11 | 26.26 | 25.92 | 25.92 | 25.92 | -1.34% | 10,829 |
| Jul 28, 2026 | 26.22 | 26.30 | 26.19 | 26.27 | 26.27 | 0.35% | 14,748 |
| Jul 27, 2026 | 26.45 | 26.45 | 26.10 | 26.18 | 26.18 | 0.07% | 10,502 |
| Jul 24, 2026 | 26.19 | 26.25 | 26.16 | 26.16 | 26.16 | 0.06% | 5,114 |
| Jul 23, 2026 | 26.18 | 26.27 | 26.12 | 26.14 | 26.14 | -1.26% | 16,211 |
| Jul 22, 2026 | 26.48 | 26.53 | 26.48 | 26.48 | 26.48 | -0.08% | 5,015 |
| Jul 21, 2026 | 26.42 | 26.53 | 26.42 | 26.50 | 26.50 | 0.44% | 5,258 |
| Jul 20, 2026 | 26.66 | 26.66 | 26.38 | 26.38 | 26.38 | 0.19% | 13,080 |
| Jul 17, 2026 | 26.49 | 26.49 | 26.33 | 26.33 | 26.33 | -0.96% | 9,627 |
| Jul 16, 2026 | 26.66 | 26.66 | 26.53 | 26.59 | 26.59 | -0.33% | 3,360 |
| Jul 15, 2026 | 26.69 | 26.72 | 26.67 | 26.67 | 26.67 | 0.23% | 18,417 |
| Jul 14, 2026 | 26.60 | 26.65 | 26.60 | 26.61 | 26.61 | 0.08% | 9,167 |
| Jul 13, 2026 | 26.60 | 26.67 | 26.55 | 26.59 | 26.59 | -0.44% | 7,239 |
| Jul 10, 2026 | 26.71 | 26.74 | 26.69 | 26.71 | 26.71 | 0.15% | 2,361 |
| Jul 9, 2026 | 26.62 | 26.71 | 26.62 | 26.67 | 26.67 | 0.49% | 4,603 |
| Jul 8, 2026 | 26.55 | 26.56 | 26.37 | 26.54 | 26.54 | -0.22% | 11,811 |
| Jul 7, 2026 | 26.72 | 26.72 | 26.58 | 26.60 | 26.60 | -0.30% | 2,098 |
| Jul 6, 2026 | 26.66 | 26.74 | 26.62 | 26.68 | 26.68 | 0.62% | 26,925 |