Skip to main content
Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
26.73
-0.11 (-0.40%)
Mar 6, 2026, 4:00 PM EST - Market closed

BFRZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7026.8226.7026.7326.73-0.41%13,056
Mar 5, 202626.8626.8826.7526.8426.84-0.33%57,023
Mar 4, 202626.9026.9326.7726.9326.930.58%59,014
Mar 3, 202626.6726.8326.6726.7826.78-0.32%115,760
Mar 2, 202626.8426.9126.8326.8626.860.03%54,923
Feb 27, 202626.8826.8826.7826.8526.85-0.22%44,619
Feb 26, 202626.9126.9226.7526.9126.91-0.20%293,612
Feb 25, 202626.9427.0026.8926.9726.970.37%11,208
Feb 24, 202626.8026.8826.8026.8726.870.51%11,765
Feb 23, 202626.9026.9026.7326.7326.73-0.61%26,627
Feb 20, 202626.8226.9126.8226.9026.900.17%28,441
Feb 19, 202626.8426.8826.7926.8526.85-0.07%32,300
Feb 18, 202626.8426.8926.7426.8726.870.26%25,454
Feb 17, 202626.7426.8326.6426.8026.80-0.07%67,832
Feb 13, 202626.8026.8726.7526.8226.820.02%20,952
Feb 12, 202627.0827.0826.8226.8226.82-0.91%25,778
Feb 11, 202627.1527.1526.9827.0627.060.04%25,892
Feb 10, 202627.1327.1327.0227.0527.05-0.05%31,233
Feb 9, 202627.0327.1026.9527.0627.060.26%14,170
Feb 6, 202626.8527.0026.8026.9926.991.17%34,826
Feb 5, 202626.7626.8026.6626.6826.68-0.66%52,549
Feb 4, 202626.9726.9726.7926.8626.86-0.19%58,215
Feb 3, 202627.0527.0526.8026.9126.91-0.07%44,939
Feb 2, 202626.9427.0126.9026.9326.930.15%189,630
Jan 30, 202626.9326.9426.8426.8926.89-0.44%42,761
Jan 29, 202626.9127.0226.8227.0127.010.33%102,339
Jan 28, 202627.0027.0126.9226.9226.92-0.37%30,959
Jan 27, 202626.9927.0226.9727.0227.020.19%85,685
Jan 26, 202626.9126.9926.9126.9726.970.30%32,576
Jan 23, 202626.8526.9126.8526.8926.890.17%70,512
Jan 22, 202626.8526.9026.8126.8526.850.13%22,539
Jan 21, 202626.7426.8426.6826.8126.810.30%47,422
Jan 20, 202626.8926.8926.7026.7326.73-1.07%57,138
Jan 16, 202627.0627.0626.9827.0227.02-0.04%46,344
Jan 15, 202627.0327.0627.0027.0327.030.20%65,979
Jan 14, 202626.9926.9926.8826.9826.98-0.19%57,107
Jan 13, 202627.0927.0926.9627.0327.03-95,744
Jan 12, 202626.9927.0626.9527.0327.020.13%68,381
Jan 9, 202626.9027.0326.9026.9926.990.19%41,169
Jan 8, 202626.9226.9626.9026.9426.940.04%126,824
Jan 7, 202626.9626.9926.9326.9326.93-0.03%170,885
Jan 6, 202626.9827.0226.9126.9426.940.14%35,535
Jan 5, 202626.9226.9926.9026.9026.900.22%230,237
Jan 2, 202626.8526.9126.7726.8426.840.02%790,433
Dec 31, 202526.8626.9026.7926.8426.84-0.37%32,585
Dec 30, 202526.9426.9626.9126.9426.910.13%21,888
Dec 29, 202526.9726.9726.9026.9026.88-0.24%203,804
Dec 26, 202527.0227.0226.9526.9726.94-0.09%5,100
Dec 24, 202526.9726.9926.9426.9926.970.24%24,612
Dec 23, 202526.9026.9526.8326.9326.900.22%36,837
Dec 22, 202526.9126.9126.8226.8726.840.30%107,241
Dec 19, 202526.7426.8026.7426.7926.760.66%14,778
Dec 18, 202526.6326.7426.5926.6126.590.45%45,598
Dec 17, 202526.8227.1326.4226.4926.47-0.74%110,751
Dec 16, 202526.7026.7626.6526.6926.66-0.35%33,018
Dec 15, 202526.8626.8626.6826.7826.76-0.19%10,372
Dec 12, 202526.9927.2526.7426.8326.81-0.67%9,574
Dec 11, 202526.8827.0126.8827.0126.990.38%50,026
Dec 10, 202526.8526.9826.8126.9126.880.06%40,463
Dec 9, 202526.7226.9326.7226.8926.870.10%50,944
Dec 8, 202526.9026.9026.8126.8626.84-0.10%21,567
Dec 5, 202526.9226.9225.9726.8926.870.34%37,214
Dec 4, 202526.8926.8926.7826.8026.780.04%17,369
Dec 3, 202526.8326.8626.7626.7926.77-0.15%26,061
Dec 2, 202526.8426.8726.7626.8326.810.07%19,618
Dec 1, 202526.7826.8426.7526.8126.79-0.11%32,709
Nov 28, 202526.9126.9126.7826.8426.820.22%3,972
Nov 26, 202526.7626.8126.7426.7826.760.15%91,423
Nov 25, 202526.6126.7426.5526.7426.720.64%26,021
Nov 24, 202526.4926.6326.4926.5726.550.64%16,500
Nov 21, 202526.4126.5526.3126.4026.380.42%8,200
Nov 20, 202526.7326.7326.2926.2926.27-0.68%21,033
Nov 19, 202526.6026.6126.4726.4726.450.12%20,816
Nov 18, 202526.4726.5726.4026.4426.41-0.58%63,211
Nov 17, 202526.7526.7526.5026.5926.57-0.37%85,320
Nov 14, 202526.6326.8126.6326.6926.67-0.11%85,096
Nov 13, 202526.9626.9626.6726.7226.70-1.00%18,959
Nov 12, 202527.0227.0326.9426.9926.970.04%51,758
Nov 11, 202526.9327.1726.8626.9826.960.33%32,557
Nov 10, 202526.9126.9626.7726.8926.870.67%24,575
Nov 7, 202526.5826.8426.5026.7126.69-131,298
Nov 6, 202526.8126.8126.6826.7126.69-0.51%63,469
Nov 5, 202526.8826.9526.8426.8526.820.02%16,110
Nov 4, 202526.8327.2426.8126.8426.82-0.63%29,424
Nov 3, 202527.0027.0326.9527.0126.990.11%40,090
Oct 31, 202526.8827.2526.8626.9826.960.52%12,527
Oct 30, 202527.1127.1226.8026.8426.820.12%6,358
Oct 29, 202526.8926.9026.8126.8126.79-0.03%32,509
Oct 28, 202526.7626.8526.7626.8226.80-0.08%83,686
Oct 27, 202526.5326.8626.5326.8426.820.34%50,220
Oct 24, 202526.7626.7826.7026.7526.730.19%17,021
Oct 23, 202526.6426.7126.6026.7026.680.30%21,720
Oct 22, 202526.7326.7326.4926.6226.60-0.15%178,593
Oct 21, 202526.6426.6826.6026.6626.640.19%32,300
Oct 20, 202526.5826.8126.5826.6126.590.38%47,242
Oct 17, 202526.5226.5826.4526.5126.49-0.08%25,001
Oct 16, 202526.5626.6326.4426.5326.51-0.06%24,913
Oct 15, 202526.8726.8726.4826.5526.520.06%10,310
Oct 14, 202526.3626.5926.3226.5326.510.30%29,519
Oct 13, 202526.4626.7126.1826.4526.430.57%50,037