Innovator Laddered Allocation Power Buffer ETF (BUFF)
BATS: BUFF · Real-Time Price · USD
50.31
-0.05 (-0.10%)
Mar 2, 2026, 12:37 PM EST - Market open
BUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 50.07 | 50.33 | 50.01 | 50.34 | - | -0.04% | 14,552 |
| Feb 27, 2026 | 50.20 | 50.36 | 50.17 | 50.36 | 50.36 | -0.12% | 63,315 |
| Feb 26, 2026 | 50.60 | 50.60 | 50.26 | 50.42 | 50.42 | -0.18% | 41,430 |
| Feb 25, 2026 | 50.52 | 50.52 | 50.38 | 50.51 | 50.51 | 0.42% | 149,970 |
| Feb 24, 2026 | 50.06 | 50.35 | 50.06 | 50.30 | 50.30 | 0.24% | 36,390 |
| Feb 23, 2026 | 50.38 | 50.38 | 50.08 | 50.18 | 50.18 | -0.28% | 87,750 |
| Feb 20, 2026 | 50.18 | 50.39 | 50.14 | 50.32 | 50.32 | 0.18% | 87,617 |
| Feb 19, 2026 | 50.17 | 50.24 | 50.12 | 50.23 | 50.23 | -0.06% | 51,505 |
| Feb 18, 2026 | 50.22 | 50.35 | 50.19 | 50.26 | 50.26 | 0.20% | 68,203 |
| Feb 17, 2026 | 50.06 | 50.22 | 49.89 | 50.16 | 50.16 | 0.08% | 64,497 |
| Feb 13, 2026 | 50.05 | 50.23 | 49.99 | 50.12 | 50.12 | 0.04% | 59,386 |
| Feb 12, 2026 | 50.45 | 50.45 | 50.06 | 50.10 | 50.10 | -0.60% | 38,714 |
| Feb 11, 2026 | 50.52 | 50.52 | 50.30 | 50.40 | 50.40 | -0.06% | 82,254 |
| Feb 10, 2026 | 50.49 | 50.49 | 50.39 | 50.43 | 50.43 | - | 74,469 |
| Feb 9, 2026 | 50.31 | 50.48 | 50.30 | 50.43 | 50.43 | 0.19% | 42,120 |
| Feb 6, 2026 | 50.08 | 50.37 | 50.08 | 50.34 | 50.34 | 0.77% | 62,862 |
| Feb 5, 2026 | 49.99 | 50.09 | 49.86 | 49.95 | 49.95 | -0.48% | 72,542 |
| Feb 4, 2026 | 50.15 | 50.31 | 50.06 | 50.19 | 50.19 | -0.26% | 60,328 |
| Feb 3, 2026 | 50.49 | 50.49 | 50.11 | 50.32 | 50.32 | -0.24% | 79,218 |
| Feb 2, 2026 | 50.27 | 50.47 | 50.24 | 50.44 | 50.44 | 0.26% | 80,583 |
| Jan 30, 2026 | 50.30 | 50.34 | 50.19 | 50.31 | 50.31 | 0.10% | 65,262 |
| Jan 29, 2026 | 50.30 | 50.35 | 50.11 | 50.26 | 50.26 | -0.24% | 91,382 |
| Jan 28, 2026 | 50.49 | 50.49 | 50.29 | 50.38 | 50.38 | 0.08% | 77,317 |
| Jan 27, 2026 | 50.22 | 50.41 | 50.22 | 50.34 | 50.34 | - | 102,659 |
| Jan 26, 2026 | 50.29 | 50.37 | 50.26 | 50.34 | 50.34 | 0.20% | 39,060 |
| Jan 23, 2026 | 50.24 | 50.27 | 50.20 | 50.24 | 50.24 | 0.10% | 45,991 |
| Jan 22, 2026 | 50.18 | 50.26 | 50.10 | 50.19 | 50.19 | 0.14% | 68,316 |
| Jan 21, 2026 | 49.96 | 50.18 | 49.70 | 50.12 | 50.12 | 0.48% | 224,242 |
| Jan 20, 2026 | 49.83 | 50.07 | 49.82 | 49.88 | 49.88 | -0.64% | 141,795 |
| Jan 16, 2026 | 50.21 | 50.34 | 50.19 | 50.20 | 50.20 | 0.08% | 47,160 |
| Jan 15, 2026 | 50.16 | 50.31 | 50.16 | 50.16 | 50.16 | -0.06% | 61,244 |
| Jan 14, 2026 | 50.22 | 50.22 | 50.04 | 50.19 | 50.19 | -0.14% | 60,275 |
| Jan 13, 2026 | 50.34 | 50.34 | 50.20 | 50.26 | 50.26 | -0.08% | 57,979 |
| Jan 12, 2026 | 50.10 | 50.31 | 50.10 | 50.30 | 50.30 | 0.06% | 42,164 |
| Jan 9, 2026 | 50.26 | 50.31 | 50.09 | 50.27 | 50.27 | 0.40% | 53,684 |
| Jan 8, 2026 | 50.03 | 50.17 | 50.03 | 50.07 | 50.07 | -0.12% | 60,874 |
| Jan 7, 2026 | 50.26 | 50.26 | 50.13 | 50.13 | 50.13 | -0.12% | 89,426 |
| Jan 6, 2026 | 50.16 | 50.31 | 49.97 | 50.19 | 50.19 | 0.22% | 68,481 |
| Jan 5, 2026 | 50.08 | 50.14 | 50.03 | 50.08 | 50.08 | 0.18% | 116,102 |
| Jan 2, 2026 | 50.13 | 50.13 | 49.86 | 49.99 | 49.99 | 0.26% | 51,144 |
| Dec 31, 2025 | 49.97 | 50.03 | 49.86 | 49.86 | 49.86 | -0.38% | 40,463 |
| Dec 30, 2025 | 50.06 | 50.06 | 49.97 | 50.05 | 50.05 | -0.02% | 35,519 |
| Dec 29, 2025 | 50.07 | 50.08 | 50.00 | 50.06 | 50.06 | 0.12% | 34,693 |
| Dec 26, 2025 | 50.12 | 50.12 | 49.96 | 50.00 | 50.00 | -0.12% | 15,127 |
| Dec 24, 2025 | 50.06 | 50.07 | 49.96 | 50.06 | 50.06 | 0.12% | 15,249 |
| Dec 23, 2025 | 49.82 | 50.01 | 49.82 | 50.00 | 50.00 | 0.30% | 40,990 |
| Dec 22, 2025 | 49.95 | 49.95 | 49.78 | 49.85 | 49.85 | 0.10% | 23,321 |
| Dec 19, 2025 | 49.72 | 49.98 | 49.69 | 49.80 | 49.80 | 0.36% | 44,411 |
| Dec 18, 2025 | 49.64 | 49.70 | 49.53 | 49.62 | 49.62 | 0.22% | 63,130 |
| Dec 17, 2025 | 49.70 | 49.70 | 49.43 | 49.51 | 49.51 | -0.26% | 37,306 |
| Dec 16, 2025 | 49.67 | 49.71 | 49.51 | 49.64 | 49.64 | -0.10% | 31,005 |
| Dec 15, 2025 | 49.84 | 49.84 | 49.58 | 49.69 | 49.69 | - | 53,439 |
| Dec 12, 2025 | 49.84 | 49.84 | 49.54 | 49.69 | 49.69 | -0.28% | 60,627 |
| Dec 11, 2025 | 49.72 | 49.83 | 49.63 | 49.83 | 49.83 | 0.08% | 34,246 |
| Dec 10, 2025 | 49.64 | 49.81 | 49.58 | 49.79 | 49.79 | 0.42% | 47,919 |
| Dec 9, 2025 | 49.48 | 49.69 | 49.48 | 49.58 | 49.58 | -0.12% | 35,937 |
| Dec 8, 2025 | 49.78 | 49.78 | 49.56 | 49.64 | 49.64 | -0.14% | 38,969 |
| Dec 5, 2025 | 49.75 | 49.75 | 49.64 | 49.71 | 49.71 | 0.16% | 43,136 |
| Dec 4, 2025 | 49.67 | 49.67 | 49.52 | 49.63 | 49.63 | - | 42,730 |
| Dec 3, 2025 | 49.55 | 49.64 | 49.39 | 49.63 | 49.63 | 0.16% | 33,890 |
| Dec 2, 2025 | 49.58 | 49.59 | 49.47 | 49.55 | 49.55 | 0.08% | 86,603 |
| Dec 1, 2025 | 49.46 | 49.57 | 49.40 | 49.51 | 49.51 | -0.10% | 46,036 |
| Nov 28, 2025 | 49.54 | 49.56 | 49.41 | 49.56 | 49.56 | 0.21% | 37,818 |
| Nov 26, 2025 | 49.44 | 49.51 | 49.36 | 49.46 | 49.46 | 0.21% | 81,360 |
| Nov 25, 2025 | 49.15 | 49.35 | 49.06 | 49.35 | 49.35 | 0.43% | 74,574 |
| Nov 24, 2025 | 48.88 | 49.25 | 48.85 | 49.14 | 49.14 | 0.74% | 122,357 |
| Nov 21, 2025 | 48.68 | 48.91 | 48.46 | 48.78 | 48.78 | 0.74% | 62,660 |
| Nov 20, 2025 | 49.04 | 49.29 | 48.41 | 48.42 | 48.42 | -0.88% | 61,724 |
| Nov 19, 2025 | 48.85 | 48.96 | 48.71 | 48.85 | 48.85 | 0.22% | 82,493 |
| Nov 18, 2025 | 48.85 | 48.88 | 48.58 | 48.75 | 48.75 | -0.30% | 41,328 |
| Nov 17, 2025 | 48.93 | 49.12 | 48.82 | 48.89 | 48.89 | -0.27% | 54,483 |
| Nov 14, 2025 | 48.78 | 49.20 | 48.78 | 49.02 | 49.02 | -0.14% | 41,074 |
| Nov 13, 2025 | 49.34 | 49.34 | 48.99 | 49.09 | 49.09 | -0.51% | 75,648 |
| Nov 12, 2025 | 49.35 | 49.39 | 49.26 | 49.34 | 49.34 | 0.03% | 48,738 |
| Nov 11, 2025 | 49.31 | 49.38 | 49.27 | 49.33 | 49.33 | 0.03% | 39,779 |
| Nov 10, 2025 | 49.11 | 49.41 | 49.11 | 49.31 | 49.31 | 0.51% | 52,184 |
| Nov 7, 2025 | 49.02 | 49.06 | 48.71 | 49.06 | 49.06 | 0.10% | 27,272 |
| Nov 6, 2025 | 49.21 | 49.21 | 48.98 | 49.01 | 49.01 | -0.35% | 67,388 |
| Nov 5, 2025 | 49.02 | 49.30 | 49.02 | 49.18 | 49.18 | 0.18% | 61,771 |
| Nov 4, 2025 | 49.08 | 49.21 | 49.07 | 49.09 | 49.09 | -0.45% | 73,866 |
| Nov 3, 2025 | 49.37 | 49.37 | 49.22 | 49.31 | 49.31 | 0.28% | 59,737 |
| Oct 31, 2025 | 49.28 | 49.31 | 49.17 | 49.17 | 49.17 | -0.02% | 71,659 |
| Oct 30, 2025 | 49.17 | 49.33 | 49.17 | 49.18 | 49.18 | -0.30% | 389,923 |
| Oct 29, 2025 | 49.47 | 49.47 | 49.26 | 49.33 | 49.33 | -0.10% | 37,926 |
| Oct 28, 2025 | 49.48 | 49.48 | 49.32 | 49.38 | 49.38 | 0.08% | 50,912 |
| Oct 27, 2025 | 49.31 | 49.46 | 49.29 | 49.34 | 49.34 | 0.18% | 56,208 |
| Oct 24, 2025 | 49.28 | 49.28 | 49.18 | 49.25 | 49.25 | 0.24% | 44,078 |
| Oct 23, 2025 | 49.06 | 49.16 | 49.00 | 49.13 | 49.13 | 0.20% | 61,565 |
| Oct 22, 2025 | 49.19 | 49.19 | 48.87 | 49.03 | 49.03 | -0.14% | 89,166 |
| Oct 21, 2025 | 49.00 | 49.15 | 48.97 | 49.10 | 49.10 | 0.16% | 61,029 |
| Oct 20, 2025 | 48.81 | 49.10 | 48.81 | 49.02 | 49.02 | 0.55% | 41,230 |
| Oct 17, 2025 | 48.67 | 48.85 | 48.60 | 48.75 | 48.75 | 0.31% | 37,014 |
| Oct 16, 2025 | 48.90 | 48.90 | 48.53 | 48.60 | 48.60 | -0.29% | 31,790 |
| Oct 15, 2025 | 48.98 | 48.98 | 48.66 | 48.74 | 48.74 | -0.04% | 44,975 |
| Oct 14, 2025 | 48.54 | 48.88 | 48.54 | 48.76 | 48.76 | -0.12% | 54,433 |
| Oct 13, 2025 | 48.84 | 48.84 | 48.67 | 48.82 | 48.82 | 0.66% | 36,268 |
| Oct 10, 2025 | 49.06 | 49.08 | 48.42 | 48.50 | 48.50 | -1.04% | 26,303 |
| Oct 9, 2025 | 49.05 | 49.67 | 47.04 | 49.01 | 49.01 | 0.12% | 50,689 |
| Oct 8, 2025 | 48.85 | 49.02 | 48.85 | 48.95 | 48.95 | 0.02% | 38,713 |
| Oct 7, 2025 | 49.06 | 49.06 | 48.85 | 48.94 | 48.94 | 0.06% | 47,888 |