Skip to main content
Innovator Equity Managed 100 Buffer ETF (BFRZ)
NYSEARCA: BFRZ · Real-Time Price · USD
26.89
+0.09 (0.34%)
At close: Dec 5, 2025, 4:00 PM EST
26.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BFRZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9226.9225.9726.8926.890.34%37,214
Dec 4, 202526.8926.8926.7826.8026.800.04%17,369
Dec 3, 202526.8326.8626.7626.7926.79-0.15%26,061
Dec 2, 202526.8426.8726.7626.8326.830.07%19,618
Dec 1, 202526.7826.8426.7526.8126.81-0.11%32,709
Nov 28, 202526.9126.9126.7826.8426.840.22%3,972
Nov 26, 202526.7626.8126.7426.7826.780.15%91,423
Nov 25, 202526.6126.7426.5526.7426.740.64%26,021
Nov 24, 202526.4926.6326.4926.5726.570.64%16,500
Nov 21, 202526.4126.5526.3126.4026.400.42%8,200
Nov 20, 202526.7326.7326.2926.2926.29-0.68%21,033
Nov 19, 202526.6026.6126.4726.4726.470.12%20,816
Nov 18, 202526.4726.5726.4026.4426.44-0.58%63,211
Nov 17, 202526.7526.7526.5026.5926.59-0.37%85,320
Nov 14, 202526.6326.8126.6326.6926.69-0.11%85,096
Nov 13, 202526.9626.9626.6726.7226.72-1.00%18,959
Nov 12, 202527.0227.0326.9426.9926.990.04%51,758
Nov 11, 202526.9327.1726.8626.9826.980.33%32,557
Nov 10, 202526.9126.9626.7726.8926.890.67%24,575
Nov 7, 202526.5826.8426.5026.7126.71-131,298
Nov 6, 202526.8126.8126.6826.7126.71-0.51%63,469
Nov 5, 202526.8826.9526.8426.8526.850.02%16,110
Nov 4, 202526.8327.2426.8126.8426.84-0.63%29,424
Nov 3, 202527.0027.0326.9527.0127.010.11%40,090
Oct 31, 202526.8827.2526.8626.9826.980.52%12,527
Oct 30, 202527.1127.1226.8026.8426.840.12%6,358
Oct 29, 202526.8926.9026.8126.8126.81-0.03%32,509
Oct 28, 202526.7626.8526.7626.8226.82-0.08%83,686
Oct 27, 202526.5326.8626.5326.8426.840.34%50,220
Oct 24, 202526.7626.7826.7026.7526.750.19%17,021
Oct 23, 202526.6426.7126.6026.7026.700.30%21,720
Oct 22, 202526.7326.7326.4926.6226.62-0.15%178,593
Oct 21, 202526.6426.6826.6026.6626.660.19%32,300
Oct 20, 202526.5826.8126.5826.6126.610.38%47,242
Oct 17, 202526.5226.5826.4526.5126.51-0.08%25,001
Oct 16, 202526.5626.6326.4426.5326.53-0.06%24,913
Oct 15, 202526.8726.8726.4826.5526.540.06%10,310
Oct 14, 202526.3626.5926.3226.5326.530.30%29,519
Oct 13, 202526.4626.7126.1826.4526.450.57%50,037
Oct 10, 202526.9326.9526.3026.3026.30-1.35%59,356
Oct 9, 202526.6626.6626.5726.6626.66-0.04%29,455
Oct 8, 202526.6026.6726.5926.6726.670.34%16,022
Oct 7, 202526.5526.6326.5326.5826.58-0.08%29,895
Oct 6, 202526.5326.8326.5326.6026.600.24%47,232
Oct 3, 202526.4526.6026.4526.5426.540.02%96,345
Oct 2, 202526.5826.5826.4526.5326.53-0.09%174,412
Oct 1, 202526.5226.5726.4526.5626.550.06%224,689
Sep 30, 202526.3926.5426.3726.5426.540.28%50,397
Sep 29, 202526.4726.5226.4326.4726.450.21%13,448
Sep 26, 202526.3926.4326.2926.4126.390.36%37,039
Sep 25, 202526.3026.3826.2126.3226.30-0.33%12,426
Sep 24, 202526.4726.4726.3926.4026.38-0.05%11,769
Sep 23, 202526.4526.4926.3826.4126.40-0.15%45,183
Sep 22, 202526.3726.4926.3726.4626.440.17%66,709
Sep 19, 202526.3126.4426.3126.4126.390.13%13,434
Sep 18, 202526.3326.3926.3126.3826.360.32%73,922
Sep 17, 202526.2526.3326.2426.2926.27-0.02%37,427
Sep 16, 202526.3326.3326.2726.3026.280.08%5,115
Sep 15, 202526.2426.3126.2226.2826.260.06%19,056
Sep 12, 202526.2826.2926.2226.2626.240.05%19,667
Sep 11, 202526.2526.2726.2126.2526.230.08%26,583
Sep 10, 202526.2126.2926.1926.2326.210.19%104,119
Sep 9, 202526.1226.1826.1126.1826.160.10%14,818
Sep 8, 202526.0826.1626.0726.1526.130.16%33,220
Sep 5, 202526.1126.1626.0126.1126.090.06%23,304
Sep 4, 202525.9926.1025.9926.0926.080.36%17,398
Sep 3, 202525.9826.0225.9826.0025.980.26%72,622
Sep 2, 202525.8725.9525.8625.9325.92-0.31%15,221
Aug 29, 202526.0226.0525.9726.0126.00-0.31%5,285
Aug 28, 202526.0126.1226.0126.1026.080.40%26,816
Aug 27, 202525.9826.0525.9825.9925.970.05%13,729
Aug 26, 202525.9025.9925.9025.9825.960.12%3,352
Aug 25, 202525.9625.9925.9425.9525.93-0.11%4,706
Aug 22, 202525.9526.0225.9525.9725.960.71%3,600
Aug 21, 202525.8825.8825.7425.7925.77-0.23%30,296
Aug 20, 202525.8125.8525.7325.8525.830.07%11,744
Aug 19, 202525.9625.9625.8225.8325.81-0.36%13,019
Aug 18, 202525.9725.9725.8925.9325.91-8,656
Aug 15, 202525.9625.9625.8925.9325.910.06%20,483
Aug 14, 202525.9225.9525.9025.9125.890.08%7,754
Aug 13, 202525.9225.9325.8825.8925.870.10%20,863
Aug 12, 202525.7725.8925.7725.8725.850.39%15,333
Aug 11, 202525.8425.8525.7725.7725.75-0.12%8,962
Aug 8, 202525.6925.8325.6925.8025.780.37%2,874
Aug 7, 202525.7625.8225.6925.7025.68-0.23%13,779
Aug 6, 202525.6925.7725.6625.7625.740.43%24,599
Aug 5, 202525.6625.7025.6325.6525.63-0.10%12,349
Aug 4, 202525.6125.7025.6125.6825.660.55%32,457
Aug 1, 202525.5825.6125.4925.5425.52-0.59%39,763
Jul 31, 202525.7925.7925.6825.6925.67-0.05%2,973
Jul 30, 202525.7825.7825.6925.7025.68-0.08%12,632
Jul 29, 202525.7325.7525.6925.7225.70-0.11%23,047
Jul 28, 202525.7025.7725.6925.7525.730.14%14,564
Jul 25, 202525.7125.7425.6525.7225.700.21%9,430
Jul 24, 202525.6325.7525.6325.6625.64-5,625
Jul 23, 202525.6625.6825.6525.6625.640.10%2,501
Jul 22, 202525.6825.6825.6125.6425.62-0.02%18,763
Jul 21, 202525.6725.7025.6225.6425.620.06%37,369
Jul 18, 202525.6625.6725.6125.6325.610.04%19,444
Jul 17, 202525.5525.6425.5425.6225.600.18%25,412