Innovator International Developed Managed 10 Buffer ETF (IBFR)
NYSEARCA: IBFR · Real-Time Price · USD
48.61
-0.22 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
48.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.65 | 48.70 | 48.61 | 48.61 | - | -0.44% | 638 |
| Apr 27, 2026 | 48.86 | 48.86 | 48.78 | 48.83 | 48.83 | 0.09% | 5,628 |
| Apr 24, 2026 | 48.91 | 48.92 | 48.78 | 48.78 | 48.78 | 0.21% | 113,265 |
| Apr 23, 2026 | 48.55 | 48.68 | 48.55 | 48.68 | 48.68 | -0.29% | 477 |
| Apr 22, 2026 | 48.86 | 48.86 | 48.82 | 48.82 | 48.82 | -0.02% | 270 |
| Apr 21, 2026 | 49.14 | 49.14 | 48.80 | 48.83 | 48.83 | -0.78% | 22,235 |
| Apr 20, 2026 | 49.17 | 49.24 | 49.17 | 49.21 | 49.21 | -0.22% | 1,262 |
| Apr 17, 2026 | 49.38 | 49.38 | 49.23 | 49.32 | 49.32 | 0.26% | 1,316 |
| Apr 16, 2026 | 49.18 | 49.20 | 49.17 | 49.19 | 49.19 | 0.02% | 1,124 |
| Apr 15, 2026 | 49.20 | 49.20 | 49.18 | 49.18 | 49.18 | 0.18% | 271 |
| Apr 14, 2026 | 49.11 | 49.13 | 49.03 | 49.10 | 49.10 | 0.31% | 3,454 |
| Apr 13, 2026 | 48.93 | 48.95 | 48.93 | 48.95 | 48.95 | 0.02% | 384 |
| Apr 10, 2026 | 48.96 | 48.96 | 48.93 | 48.93 | 48.93 | -0.04% | 453 |
| Apr 9, 2026 | 48.86 | 48.96 | 48.86 | 48.96 | 48.96 | 0.24% | 1,241 |
| Apr 8, 2026 | 48.78 | 48.84 | 48.70 | 48.84 | 48.84 | 0.07% | 531 |
| Apr 7, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.53% | 166 |
| Apr 6, 2026 | 48.96 | 49.14 | 48.86 | 49.07 | 49.07 | 0.43% | 9,968 |
| Apr 2, 2026 | 48.78 | 48.86 | 48.71 | 48.86 | 48.86 | 0.60% | 1,383 |
| Apr 1, 2026 | 48.55 | 48.61 | 48.55 | 48.57 | 48.57 | -0.20% | 1,006 |
| Mar 31, 2026 | 48.60 | 48.67 | 48.52 | 48.67 | 48.67 | 0.53% | 2,567 |
| Mar 30, 2026 | 48.41 | 48.69 | 48.39 | 48.41 | 48.29 | 0.08% | 23,882 |
| Mar 27, 2026 | 48.42 | 48.50 | 48.36 | 48.37 | 48.25 | 0.16% | 1,479 |
| Mar 26, 2026 | 48.39 | 48.39 | 48.29 | 48.29 | 48.17 | -0.54% | 448 |
| Mar 25, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.44 | 0.20% | 422 |
| Mar 24, 2026 | 48.28 | 48.62 | 48.28 | 48.46 | 48.34 | -0.11% | 4,462 |
| Mar 23, 2026 | 48.56 | 48.60 | 48.36 | 48.51 | 48.39 | 1.06% | 7,794 |
| Mar 20, 2026 | 48.34 | 48.34 | 47.95 | 48.00 | 47.89 | -1.70% | 1,832 |
| Mar 19, 2026 | 48.62 | 48.88 | 48.45 | 48.83 | 48.72 | -0.01% | 2,940 |
| Mar 18, 2026 | 48.91 | 48.92 | 48.83 | 48.84 | 48.72 | -0.43% | 7,282 |
| Mar 17, 2026 | 49.04 | 49.11 | 49.03 | 49.05 | 48.93 | 0.02% | 3,042 |
| Mar 16, 2026 | 48.83 | 49.04 | 48.83 | 49.04 | 48.92 | 1.02% | 248 |
| Mar 13, 2026 | 48.88 | 48.88 | 48.55 | 48.55 | 48.43 | -0.51% | 423 |
| Mar 12, 2026 | 49.20 | 49.20 | 48.79 | 48.79 | 48.68 | -0.76% | 6,762 |
| Mar 11, 2026 | 49.83 | 49.83 | 49.11 | 49.17 | 49.05 | -0.09% | 1,009 |
| Mar 10, 2026 | 49.28 | 50.68 | 49.21 | 49.21 | 49.09 | 0.10% | 2,012 |
| Mar 9, 2026 | 48.69 | 49.16 | 48.69 | 49.16 | 49.04 | 0.33% | 829 |
| Mar 6, 2026 | 49.11 | 49.11 | 49.00 | 49.00 | 48.88 | -0.35% | 314 |
| Mar 5, 2026 | 49.10 | 49.19 | 49.05 | 49.17 | 49.05 | -1.18% | 930 |
| Mar 4, 2026 | 49.68 | 49.75 | 49.66 | 49.75 | 49.63 | 0.66% | 1,965 |
| Mar 3, 2026 | 49.92 | 49.92 | 49.43 | 49.43 | 49.31 | -1.76% | 698 |
| Mar 2, 2026 | 50.16 | 50.39 | 50.07 | 50.31 | 50.19 | -0.88% | 4,536 |
| Feb 27, 2026 | 50.81 | 50.85 | 50.70 | 50.76 | 50.64 | -0.12% | 4,390 |
| Feb 26, 2026 | 50.74 | 51.04 | 50.72 | 50.82 | 50.70 | -0.17% | 2,231 |
| Feb 25, 2026 | 50.66 | 52.40 | 50.66 | 50.90 | 50.78 | 0.57% | 5,920 |