Innovator Laddered Allocation Buffer ETF (BUFB)
BATS: BUFB · Real-Time Price · USD
36.79
-0.20 (-0.54%)
Mar 5, 2026, 11:08 AM EST - Market open
BUFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 36.79 | 37.01 | 36.75 | 36.99 | 36.99 | 0.76% | 16,826 |
| Mar 3, 2026 | 36.49 | 36.83 | 36.41 | 36.71 | 36.71 | -0.68% | 31,516 |
| Mar 2, 2026 | 36.84 | 37.05 | 36.73 | 36.96 | 36.96 | 0.11% | 73,224 |
| Feb 27, 2026 | 36.72 | 36.99 | 36.72 | 36.92 | 36.92 | -0.19% | 35,595 |
| Feb 26, 2026 | 37.01 | 37.07 | 36.89 | 36.99 | 36.99 | -0.40% | 12,513 |
| Feb 25, 2026 | 37.09 | 37.15 | 37.02 | 37.14 | 37.14 | 0.62% | 58,645 |
| Feb 24, 2026 | 36.63 | 37.00 | 36.63 | 36.91 | 36.91 | 0.47% | 15,514 |
| Feb 23, 2026 | 36.97 | 36.98 | 36.70 | 36.74 | 36.74 | -0.71% | 8,315 |
| Feb 20, 2026 | 36.81 | 37.04 | 36.76 | 37.00 | 37.00 | 0.41% | 110,738 |
| Feb 19, 2026 | 36.79 | 36.88 | 36.71 | 36.85 | 36.85 | -0.27% | 19,318 |
| Feb 18, 2026 | 36.84 | 37.04 | 36.79 | 36.95 | 36.95 | 0.33% | 50,463 |
| Feb 17, 2026 | 36.70 | 36.88 | 36.56 | 36.83 | 36.83 | 0.46% | 78,679 |
| Feb 13, 2026 | 36.83 | 36.90 | 36.62 | 36.66 | 36.66 | -0.24% | 23,848 |
| Feb 12, 2026 | 37.10 | 37.10 | 36.69 | 36.75 | 36.75 | -0.89% | 21,600 |
| Feb 11, 2026 | 37.14 | 37.14 | 36.99 | 37.08 | 37.08 | 0.11% | 24,083 |
| Feb 10, 2026 | 36.95 | 37.15 | 36.95 | 37.04 | 37.04 | - | 37,295 |
| Feb 9, 2026 | 36.83 | 37.15 | 36.83 | 37.04 | 37.04 | - | 11,768 |
| Feb 6, 2026 | 36.79 | 37.04 | 36.79 | 37.04 | 37.04 | 1.20% | 22,314 |
| Feb 5, 2026 | 36.75 | 36.75 | 36.54 | 36.60 | 36.60 | -0.59% | 25,798 |
| Feb 4, 2026 | 37.08 | 37.08 | 36.70 | 36.82 | 36.82 | -0.41% | 47,589 |
| Feb 3, 2026 | 37.25 | 37.25 | 36.78 | 36.97 | 36.97 | -0.30% | 18,216 |
| Feb 2, 2026 | 36.86 | 37.17 | 36.86 | 37.08 | 37.08 | 0.41% | 308,759 |
| Jan 30, 2026 | 36.69 | 37.05 | 36.64 | 36.93 | 36.93 | -0.14% | 19,189 |
| Jan 29, 2026 | 37.00 | 37.00 | 36.77 | 36.98 | 36.98 | -0.22% | 8,305 |
| Jan 28, 2026 | 36.99 | 37.13 | 36.96 | 37.06 | 37.06 | 0.07% | 11,841 |
| Jan 27, 2026 | 37.07 | 37.12 | 37.00 | 37.04 | 37.04 | 0.13% | 38,748 |
| Jan 26, 2026 | 37.02 | 37.03 | 36.91 | 36.99 | 36.99 | 0.12% | 22,771 |
| Jan 23, 2026 | 36.89 | 36.98 | 36.77 | 36.94 | 36.94 | 0.24% | 15,326 |
| Jan 22, 2026 | 36.90 | 36.96 | 36.80 | 36.85 | 36.85 | 0.11% | 207,943 |
| Jan 21, 2026 | 36.67 | 36.85 | 36.53 | 36.81 | 36.81 | 0.79% | 27,287 |
| Jan 20, 2026 | 36.71 | 36.73 | 36.46 | 36.52 | 36.52 | -1.24% | 28,102 |
| Jan 16, 2026 | 37.01 | 37.01 | 36.91 | 36.98 | 36.98 | 0.11% | 110,737 |
| Jan 15, 2026 | 36.99 | 37.04 | 36.90 | 36.94 | 36.94 | 0.16% | 30,343 |
| Jan 14, 2026 | 36.83 | 37.00 | 36.75 | 36.88 | 36.88 | -0.22% | 23,725 |
| Jan 13, 2026 | 37.03 | 37.03 | 36.86 | 36.96 | 36.96 | -0.11% | 14,095 |
| Jan 12, 2026 | 36.97 | 37.04 | 36.88 | 37.00 | 37.00 | 0.27% | 22,463 |
| Jan 9, 2026 | 36.80 | 37.01 | 36.80 | 36.90 | 36.90 | 0.14% | 13,241 |
| Jan 8, 2026 | 36.90 | 36.90 | 36.77 | 36.85 | 36.85 | 0.05% | 41,162 |
| Jan 7, 2026 | 36.82 | 36.93 | 36.80 | 36.83 | 36.83 | -0.18% | 21,785 |
| Jan 6, 2026 | 36.82 | 36.90 | 36.80 | 36.90 | 36.90 | 0.24% | 15,567 |
| Jan 5, 2026 | 36.84 | 36.84 | 36.75 | 36.81 | 36.81 | 0.63% | 12,056 |
| Jan 2, 2026 | 36.67 | 36.72 | 36.51 | 36.58 | 36.58 | -0.15% | 61,545 |
| Dec 31, 2025 | 36.59 | 36.75 | 36.59 | 36.64 | 36.64 | -0.31% | 28,332 |
| Dec 30, 2025 | 36.80 | 36.80 | 36.64 | 36.75 | 36.75 | -0.03% | 14,197 |
| Dec 29, 2025 | 36.74 | 36.78 | 36.62 | 36.76 | 36.76 | -0.08% | 19,929 |
| Dec 26, 2025 | 36.76 | 36.81 | 36.72 | 36.79 | 36.79 | 0.05% | 8,643 |
| Dec 24, 2025 | 36.74 | 36.80 | 36.71 | 36.77 | 36.77 | 0.14% | 5,121 |
| Dec 23, 2025 | 36.65 | 36.74 | 36.60 | 36.72 | 36.72 | 0.44% | 26,145 |
| Dec 22, 2025 | 36.61 | 36.67 | 36.52 | 36.56 | 36.56 | 0.22% | 22,532 |
| Dec 19, 2025 | 36.43 | 36.54 | 36.40 | 36.48 | 36.48 | 0.42% | 27,572 |
| Dec 18, 2025 | 36.41 | 36.43 | 36.22 | 36.33 | 36.33 | 0.50% | 36,930 |
| Dec 17, 2025 | 36.32 | 36.32 | 36.07 | 36.15 | 36.15 | -0.60% | 22,485 |
| Dec 16, 2025 | 36.39 | 36.42 | 36.21 | 36.37 | 36.37 | -0.14% | 44,586 |
| Dec 15, 2025 | 36.43 | 36.44 | 36.32 | 36.42 | 36.42 | 0.05% | 31,227 |
| Dec 12, 2025 | 36.46 | 36.51 | 36.26 | 36.40 | 36.40 | -0.30% | 19,442 |
| Dec 11, 2025 | 36.29 | 36.59 | 36.29 | 36.51 | 36.51 | -0.08% | 29,123 |
| Dec 10, 2025 | 36.30 | 36.57 | 36.30 | 36.54 | 36.54 | 0.41% | 15,663 |
| Dec 9, 2025 | 36.48 | 36.48 | 36.35 | 36.39 | 36.39 | 0.13% | 15,165 |
| Dec 8, 2025 | 36.40 | 36.44 | 36.30 | 36.34 | 36.34 | -0.05% | 10,384 |
| Dec 5, 2025 | 36.50 | 36.51 | 36.36 | 36.36 | 36.36 | -0.14% | 8,181 |
| Dec 4, 2025 | 36.37 | 36.41 | 36.33 | 36.41 | 36.41 | 0.08% | 18,107 |
| Dec 3, 2025 | 36.29 | 36.40 | 36.24 | 36.38 | 36.38 | 0.19% | 19,594 |
| Dec 2, 2025 | 36.40 | 36.40 | 36.20 | 36.31 | 36.31 | 0.11% | 21,631 |
| Dec 1, 2025 | 36.06 | 36.33 | 36.06 | 36.27 | 36.27 | -0.14% | 17,164 |
| Nov 28, 2025 | 36.34 | 36.34 | 36.20 | 36.32 | 36.32 | 0.39% | 5,064 |
| Nov 26, 2025 | 36.17 | 36.28 | 36.11 | 36.18 | 36.18 | 0.55% | 16,247 |
| Nov 25, 2025 | 35.75 | 36.10 | 35.74 | 35.98 | 35.98 | 0.56% | 25,198 |
| Nov 24, 2025 | 35.60 | 35.84 | 35.60 | 35.78 | 35.78 | 0.93% | 20,390 |
| Nov 21, 2025 | 35.33 | 35.64 | 35.21 | 35.45 | 35.45 | 0.74% | 25,791 |
| Nov 20, 2025 | 35.77 | 35.92 | 35.19 | 35.19 | 35.19 | -0.93% | 19,992 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.48 | 35.52 | 35.52 | 0.08% | 7,879 |
| Nov 18, 2025 | 35.48 | 35.63 | 35.36 | 35.49 | 35.49 | -0.53% | 109,043 |
| Nov 17, 2025 | 35.90 | 35.91 | 35.58 | 35.68 | 35.68 | -0.56% | 14,789 |
| Nov 14, 2025 | 35.71 | 36.00 | 35.70 | 35.88 | 35.88 | 0.06% | 14,008 |
| Nov 13, 2025 | 36.22 | 36.22 | 35.81 | 35.86 | 35.86 | -0.84% | 16,635 |
| Nov 12, 2025 | 36.20 | 36.20 | 36.13 | 36.17 | 36.16 | 0.18% | 12,250 |
| Nov 11, 2025 | 36.04 | 36.21 | 36.04 | 36.10 | 36.10 | -0.17% | 20,326 |
| Nov 10, 2025 | 36.12 | 36.18 | 35.98 | 36.16 | 36.16 | 1.06% | 84,730 |
| Nov 7, 2025 | 35.70 | 35.83 | 35.55 | 35.78 | 35.78 | -0.20% | 68,833 |
| Nov 6, 2025 | 36.04 | 36.04 | 35.77 | 35.85 | 35.85 | -0.61% | 441,651 |
| Nov 5, 2025 | 35.94 | 36.13 | 35.94 | 36.07 | 36.07 | 0.28% | 25,152 |
| Nov 4, 2025 | 35.94 | 36.06 | 35.87 | 35.97 | 35.97 | -0.55% | 61,052 |
| Nov 3, 2025 | 36.00 | 36.18 | 36.00 | 36.17 | 36.17 | 0.36% | 154,215 |
| Oct 31, 2025 | 36.18 | 36.20 | 36.02 | 36.04 | 36.04 | -0.05% | 43,187 |
| Oct 30, 2025 | 36.12 | 36.20 | 36.06 | 36.06 | 36.06 | -0.37% | 13,373 |
| Oct 29, 2025 | 36.25 | 36.27 | 36.14 | 36.19 | 36.19 | 0.08% | 8,646 |
| Oct 28, 2025 | 36.36 | 36.36 | 36.13 | 36.16 | 36.16 | -0.04% | 23,195 |
| Oct 27, 2025 | 36.16 | 36.22 | 36.10 | 36.18 | 36.18 | 0.26% | 11,226 |
| Oct 24, 2025 | 36.05 | 36.13 | 35.98 | 36.08 | 36.08 | 0.33% | 7,730 |
| Oct 23, 2025 | 35.76 | 35.98 | 35.76 | 35.96 | 35.96 | 0.46% | 8,467 |
| Oct 22, 2025 | 35.88 | 35.88 | 35.69 | 35.80 | 35.80 | -0.04% | 12,807 |
| Oct 21, 2025 | 35.88 | 35.96 | 35.81 | 35.81 | 35.81 | 0.03% | 12,374 |
| Oct 20, 2025 | 35.78 | 35.90 | 35.78 | 35.80 | 35.80 | 0.65% | 12,656 |
| Oct 17, 2025 | 35.35 | 35.67 | 35.35 | 35.57 | 35.57 | 0.14% | 9,324 |
| Oct 16, 2025 | 35.71 | 35.75 | 35.33 | 35.52 | 35.52 | -0.42% | 17,297 |
| Oct 15, 2025 | 35.83 | 35.83 | 35.51 | 35.67 | 35.67 | 0.20% | 19,932 |
| Oct 14, 2025 | 35.40 | 35.69 | 35.27 | 35.60 | 35.60 | 0.08% | 22,333 |
| Oct 13, 2025 | 35.48 | 35.66 | 35.47 | 35.57 | 35.57 | 0.71% | 42,014 |
| Oct 10, 2025 | 35.89 | 35.90 | 35.27 | 35.32 | 35.32 | -1.42% | 14,980 |
| Oct 9, 2025 | 35.83 | 35.84 | 35.68 | 35.83 | 35.83 | 0.02% | 16,873 |