Innovator Laddered Allocation Buffer ETF (BUFB)
BATS: BUFB · Real-Time Price · USD
36.36
-0.05 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BUFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.51 | 36.36 | 36.36 | 36.36 | -0.14% | 8,181 |
| Dec 4, 2025 | 36.41 | 36.41 | 36.35 | 36.41 | 36.41 | 0.08% | 2,537 |
| Dec 3, 2025 | 36.29 | 36.40 | 36.24 | 36.38 | 36.38 | 0.19% | 19,594 |
| Dec 2, 2025 | 36.40 | 36.40 | 36.23 | 36.31 | 36.31 | 0.11% | 2,667 |
| 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 |
| Oct 8, 2025 | 35.69 | 35.88 | 35.69 | 35.82 | 35.82 | 0.17% | 19,470 |
| Oct 7, 2025 | 35.75 | 35.86 | 35.71 | 35.76 | 35.76 | -0.17% | 18,446 |
| Oct 6, 2025 | 35.77 | 35.90 | 35.75 | 35.82 | 35.82 | - | 30,331 |
| Oct 3, 2025 | 35.93 | 35.93 | 35.67 | 35.82 | 35.82 | 0.03% | 25,104 |
| Oct 2, 2025 | 35.92 | 35.92 | 35.70 | 35.81 | 35.81 | 0.03% | 29,503 |
| Oct 1, 2025 | 35.71 | 35.81 | 35.63 | 35.80 | 35.80 | 0.17% | 134,370 |
| Sep 30, 2025 | 35.74 | 35.74 | 35.58 | 35.74 | 35.74 | 0.34% | 21,755 |
| Sep 29, 2025 | 35.65 | 35.69 | 35.54 | 35.62 | 35.62 | -0.06% | 8,918 |
| Sep 26, 2025 | 35.42 | 35.64 | 35.42 | 35.64 | 35.64 | 0.45% | 21,226 |
| Sep 25, 2025 | 35.30 | 35.52 | 35.30 | 35.48 | 35.48 | -0.01% | 11,753 |
| Sep 24, 2025 | 35.66 | 35.66 | 35.42 | 35.48 | 35.48 | -0.33% | 11,901 |
| Sep 23, 2025 | 35.71 | 35.71 | 35.47 | 35.60 | 35.60 | -0.12% | 13,289 |
| Sep 22, 2025 | 35.56 | 35.69 | 35.52 | 35.64 | 35.64 | 0.03% | 15,287 |
| Sep 19, 2025 | 35.59 | 35.65 | 35.45 | 35.63 | 35.63 | 0.35% | 12,953 |
| Sep 18, 2025 | 35.49 | 35.60 | 35.45 | 35.51 | 35.51 | 0.23% | 20,901 |
| Sep 17, 2025 | 35.47 | 35.51 | 35.34 | 35.42 | 35.42 | -0.11% | 20,170 |
| Sep 16, 2025 | 35.48 | 35.50 | 35.40 | 35.46 | 35.46 | 0.12% | 8,519 |
| Sep 15, 2025 | 35.38 | 35.52 | 35.38 | 35.42 | 35.42 | - | 7,536 |
| Sep 12, 2025 | 35.49 | 35.49 | 35.32 | 35.42 | 35.42 | 0.20% | 29,704 |
| Sep 11, 2025 | 35.24 | 35.46 | 35.24 | 35.35 | 35.35 | 0.20% | 17,727 |
| Sep 10, 2025 | 35.27 | 35.34 | 35.18 | 35.28 | 35.28 | 0.14% | 26,991 |
| Sep 9, 2025 | 35.07 | 35.23 | 35.07 | 35.23 | 35.23 | 0.43% | 12,131 |
| Sep 8, 2025 | 35.04 | 35.19 | 35.04 | 35.08 | 35.08 | -0.03% | 20,424 |
| Sep 5, 2025 | 35.21 | 35.21 | 34.97 | 35.09 | 35.09 | -0.17% | 23,372 |
| Sep 4, 2025 | 35.09 | 35.17 | 34.96 | 35.15 | 35.15 | 0.83% | 26,928 |
| Sep 3, 2025 | 34.90 | 34.95 | 34.81 | 34.86 | 34.86 | 0.03% | 14,938 |
| Sep 2, 2025 | 34.72 | 34.86 | 34.61 | 34.85 | 34.85 | -0.19% | 44,787 |
| Aug 29, 2025 | 35.03 | 35.03 | 34.85 | 34.92 | 34.92 | -0.30% | 115,512 |
| Aug 28, 2025 | 35.04 | 35.13 | 34.94 | 35.02 | 35.02 | -0.09% | 17,956 |
| Aug 27, 2025 | 35.06 | 35.08 | 34.96 | 35.05 | 35.05 | 0.06% | 19,342 |
| Aug 26, 2025 | 34.98 | 35.03 | 34.81 | 35.03 | 35.03 | 0.34% | 12,146 |
| Aug 25, 2025 | 34.89 | 34.98 | 34.86 | 34.91 | 34.91 | -0.26% | 17,025 |
| Aug 22, 2025 | 34.62 | 35.09 | 34.62 | 35.00 | 35.00 | 1.04% | 33,666 |
| Aug 21, 2025 | 34.75 | 34.75 | 34.56 | 34.64 | 34.64 | -0.06% | 9,280 |
| Aug 20, 2025 | 34.60 | 34.77 | 34.52 | 34.66 | 34.66 | -0.04% | 14,540 |
| Aug 19, 2025 | 34.90 | 34.90 | 34.65 | 34.68 | 34.68 | -0.64% | 17,739 |
| Aug 18, 2025 | 34.92 | 34.92 | 34.78 | 34.90 | 34.90 | 0.03% | 49,416 |
| Aug 15, 2025 | 34.94 | 34.95 | 34.82 | 34.89 | 34.89 | -0.11% | 9,507 |
| Aug 14, 2025 | 34.81 | 34.95 | 34.79 | 34.93 | 34.93 | 0.29% | 19,578 |
| Aug 13, 2025 | 34.88 | 34.93 | 34.77 | 34.83 | 34.83 | 0.13% | 36,843 |
| Aug 12, 2025 | 34.71 | 34.84 | 34.67 | 34.79 | 34.79 | 0.80% | 8,309 |
| Aug 11, 2025 | 34.63 | 34.72 | 34.51 | 34.51 | 34.51 | -0.22% | 14,712 |
| Aug 8, 2025 | 34.64 | 34.64 | 34.53 | 34.59 | 34.59 | 0.57% | 54,418 |
| Aug 7, 2025 | 34.53 | 34.64 | 34.28 | 34.39 | 34.39 | -0.06% | 22,664 |
| Aug 6, 2025 | 34.30 | 34.55 | 34.30 | 34.41 | 34.41 | 0.20% | 25,581 |
| Aug 5, 2025 | 34.43 | 34.45 | 34.23 | 34.34 | 34.34 | -0.29% | 27,118 |
| Aug 4, 2025 | 34.33 | 34.44 | 34.27 | 34.44 | 34.44 | 1.03% | 17,869 |
| Aug 1, 2025 | 34.33 | 34.33 | 33.93 | 34.09 | 34.09 | -1.04% | 59,488 |
| Jul 31, 2025 | 34.68 | 34.69 | 34.37 | 34.45 | 34.45 | -0.20% | 35,473 |
| Jul 30, 2025 | 34.52 | 34.60 | 34.40 | 34.52 | 34.52 | -0.09% | 7,529 |
| Jul 29, 2025 | 34.71 | 34.71 | 34.44 | 34.55 | 34.55 | -0.14% | 15,768 |
| Jul 28, 2025 | 34.60 | 34.66 | 34.47 | 34.60 | 34.60 | 0.06% | 30,145 |
| Jul 25, 2025 | 34.50 | 34.61 | 34.45 | 34.58 | 34.58 | 0.29% | 6,697 |
| Jul 24, 2025 | 34.53 | 34.54 | 34.41 | 34.48 | 34.48 | - | 15,123 |
| Jul 23, 2025 | 34.41 | 34.48 | 34.27 | 34.48 | 34.48 | 0.85% | 19,782 |
| Jul 22, 2025 | 34.18 | 34.32 | 34.13 | 34.19 | 34.19 | 0.03% | 23,607 |
| Jul 21, 2025 | 34.25 | 34.39 | 34.18 | 34.18 | 34.18 | 0.09% | 23,605 |
| Jul 18, 2025 | 34.17 | 34.24 | 34.11 | 34.15 | 34.15 | 0.03% | 12,735 |
| Jul 17, 2025 | 33.95 | 34.25 | 33.95 | 34.14 | 34.14 | 0.12% | 17,923 |