Innovator International Developed 10 Buffer ETF - Quarterly (IBUF)
NYSEARCA: IBUF · Real-Time Price · USD
28.80
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
28.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.87 | 28.87 | 28.79 | 28.80 | 28.80 | -0.03% | 4,880 |
| Dec 4, 2025 | 28.85 | 28.85 | 28.79 | 28.81 | 28.81 | 0.14% | 14,912 |
| Dec 3, 2025 | 28.72 | 28.77 | 28.70 | 28.77 | 28.77 | 0.23% | 3,711 |
| Dec 2, 2025 | 28.66 | 28.72 | 28.65 | 28.70 | 28.70 | 0.17% | 14,021 |
| Dec 1, 2025 | 28.71 | 28.71 | 28.62 | 28.65 | 28.65 | -0.20% | 22,905 |
| Nov 28, 2025 | 28.69 | 28.73 | 28.65 | 28.71 | 28.71 | 0.14% | 5,636 |
| Nov 26, 2025 | 28.40 | 28.68 | 28.40 | 28.67 | 28.67 | 0.57% | 14,202 |
| Nov 25, 2025 | 28.47 | 28.55 | 28.44 | 28.51 | 28.51 | 0.34% | 35,022 |
| Nov 24, 2025 | 28.41 | 28.44 | 28.37 | 28.41 | 28.41 | -0.04% | 6,836 |
| Nov 21, 2025 | 28.36 | 28.52 | 28.33 | 28.42 | 28.42 | 0.61% | 23,604 |
| Nov 20, 2025 | 28.46 | 28.46 | 28.25 | 28.25 | 28.25 | -0.36% | 20,215 |
| Nov 19, 2025 | 28.43 | 28.43 | 28.34 | 28.35 | 28.35 | -0.25% | 6,889 |
| Nov 18, 2025 | 28.37 | 28.45 | 28.34 | 28.42 | 28.42 | -0.42% | 9,939 |
| Nov 17, 2025 | 28.64 | 28.76 | 28.52 | 28.54 | 28.54 | -0.73% | 21,945 |
| Nov 14, 2025 | 28.68 | 28.75 | 28.68 | 28.75 | 28.75 | - | 2,252 |
| Nov 13, 2025 | 28.85 | 28.86 | 28.71 | 28.75 | 28.75 | -0.42% | 16,716 |
| Nov 12, 2025 | 28.81 | 28.89 | 28.81 | 28.87 | 28.87 | 0.26% | 6,429 |
| Nov 11, 2025 | 28.72 | 28.81 | 28.72 | 28.80 | 28.80 | 0.30% | 6,722 |
| Nov 10, 2025 | 28.68 | 28.82 | 28.62 | 28.71 | 28.71 | 0.48% | 6,332 |
| Nov 7, 2025 | 28.51 | 28.59 | 28.46 | 28.57 | 28.57 | 0.11% | 10,069 |
| Nov 6, 2025 | 28.59 | 28.59 | 28.52 | 28.54 | 28.54 | -0.04% | 7,909 |
| Nov 5, 2025 | 28.51 | 28.59 | 28.51 | 28.55 | 28.55 | 0.26% | 12,069 |
| Nov 4, 2025 | 28.53 | 28.53 | 28.48 | 28.48 | 28.48 | -0.42% | 10,946 |
| Nov 3, 2025 | 28.60 | 28.63 | 28.59 | 28.60 | 28.60 | -0.04% | 7,575 |
| Oct 31, 2025 | 28.73 | 28.73 | 28.57 | 28.61 | 28.61 | -0.13% | 17,472 |
| Oct 30, 2025 | 28.64 | 28.67 | 28.61 | 28.65 | 28.65 | -0.15% | 8,165 |
| Oct 29, 2025 | 28.75 | 28.75 | 28.60 | 28.69 | 28.69 | -0.18% | 12,092 |
| Oct 28, 2025 | 28.73 | 28.77 | 28.73 | 28.74 | 28.74 | -0.07% | 4,994 |
| Oct 27, 2025 | 28.73 | 28.76 | 28.72 | 28.76 | 28.76 | 0.29% | 11,441 |
| Oct 24, 2025 | 28.70 | 28.70 | 28.66 | 28.68 | 28.68 | 0.03% | 14,403 |
| Oct 23, 2025 | 28.65 | 28.68 | 28.61 | 28.67 | 28.67 | 0.31% | 33,088 |
| Oct 22, 2025 | 28.58 | 28.62 | 28.54 | 28.58 | 28.58 | -0.12% | 1,313,438 |
| Oct 21, 2025 | 28.61 | 28.66 | 28.59 | 28.61 | 28.61 | -0.28% | 18,821 |
| Oct 20, 2025 | 28.54 | 28.71 | 28.54 | 28.70 | 28.69 | 0.54% | 6,790 |
| Oct 17, 2025 | 28.70 | 28.70 | 28.53 | 28.54 | 28.54 | -0.01% | 21,711 |
| Oct 16, 2025 | 28.56 | 28.60 | 28.52 | 28.54 | 28.54 | 0.16% | 15,788 |
| Oct 15, 2025 | 28.48 | 28.55 | 28.47 | 28.50 | 28.49 | 0.17% | 10,305 |
| Oct 14, 2025 | 28.39 | 28.50 | 28.28 | 28.45 | 28.45 | 0.08% | 1,316,054 |
| Oct 13, 2025 | 28.36 | 28.48 | 28.36 | 28.43 | 28.42 | 0.31% | 27,318 |
| Oct 10, 2025 | 28.52 | 28.52 | 28.29 | 28.34 | 28.34 | -0.70% | 15,238 |
| Oct 9, 2025 | 28.60 | 28.60 | 28.52 | 28.54 | 28.54 | -0.16% | 38,419 |
| Oct 8, 2025 | 28.61 | 28.64 | 28.56 | 28.58 | 28.58 | -0.02% | 16,131 |
| Oct 7, 2025 | 28.77 | 28.77 | 28.57 | 28.59 | 28.59 | -0.31% | 8,744 |
| Oct 6, 2025 | 28.65 | 28.69 | 28.65 | 28.68 | 28.68 | 0.03% | 19,428 |
| Oct 3, 2025 | 28.79 | 28.79 | 28.64 | 28.67 | 28.67 | 0.24% | 32,945 |
| Oct 2, 2025 | 28.57 | 28.60 | 28.52 | 28.60 | 28.60 | 0.15% | 52,864 |
| Oct 1, 2025 | 28.67 | 28.67 | 28.51 | 28.56 | 28.56 | 0.23% | 71,140 |
| Sep 30, 2025 | 28.48 | 28.49 | 28.45 | 28.49 | 28.49 | 0.05% | 60,995 |
| Sep 29, 2025 | 28.47 | 28.48 | 28.41 | 28.48 | 28.48 | 0.23% | 31,475 |
| Sep 26, 2025 | 28.39 | 28.41 | 28.37 | 28.41 | 28.41 | 0.25% | 7,714 |
| Sep 25, 2025 | 28.29 | 28.34 | 28.28 | 28.34 | 28.34 | -0.11% | 10,694 |
| Sep 24, 2025 | 28.42 | 28.42 | 28.35 | 28.37 | 28.37 | -0.07% | 10,523 |
| Sep 23, 2025 | 28.38 | 28.43 | 28.38 | 28.39 | 28.39 | - | 22,978 |
| Sep 22, 2025 | 28.37 | 28.41 | 28.36 | 28.39 | 28.39 | 0.10% | 6,859 |
| Sep 19, 2025 | 28.37 | 28.47 | 28.34 | 28.36 | 28.36 | -0.01% | 12,428 |
| Sep 18, 2025 | 28.37 | 28.39 | 28.34 | 28.37 | 28.36 | 0.08% | 11,940 |
| Sep 17, 2025 | 28.37 | 28.38 | 28.29 | 28.34 | 28.34 | -0.05% | 19,754 |
| Sep 16, 2025 | 28.36 | 28.37 | 28.32 | 28.36 | 28.36 | -0.09% | 8,366 |
| Sep 15, 2025 | 28.36 | 28.38 | 28.33 | 28.38 | 28.38 | 0.14% | 15,170 |
| Sep 12, 2025 | 28.33 | 28.34 | 28.31 | 28.34 | 28.34 | 0.07% | 9,265 |
| Sep 11, 2025 | 28.29 | 28.32 | 28.29 | 28.32 | 28.32 | 0.21% | 1,007 |
| Sep 10, 2025 | 28.33 | 28.33 | 28.23 | 28.26 | 28.26 | 0.05% | 8,854 |
| Sep 9, 2025 | 28.25 | 28.26 | 28.20 | 28.25 | 28.25 | -0.05% | 10,017 |
| Sep 8, 2025 | 28.24 | 28.27 | 28.22 | 28.26 | 28.26 | 0.31% | 16,941 |
| Sep 5, 2025 | 28.21 | 28.22 | 28.17 | 28.17 | 28.17 | 0.05% | 4,896 |
| Sep 4, 2025 | 28.09 | 28.25 | 28.09 | 28.16 | 28.16 | 0.37% | 12,159 |
| Sep 3, 2025 | 28.06 | 28.08 | 28.02 | 28.06 | 28.05 | 0.02% | 13,675 |
| Sep 2, 2025 | 28.02 | 28.09 | 27.99 | 28.05 | 28.05 | -0.25% | 40,618 |
| Aug 29, 2025 | 28.15 | 28.15 | 28.10 | 28.12 | 28.12 | -0.28% | 7,488 |
| Aug 28, 2025 | 28.16 | 28.20 | 28.14 | 28.20 | 28.20 | -0.04% | 8,718 |
| Aug 27, 2025 | 28.12 | 28.27 | 28.08 | 28.21 | 28.21 | 0.28% | 2,416 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.10 | 28.13 | 28.13 | -0.09% | 12,410 |
| Aug 25, 2025 | 28.22 | 28.22 | 28.15 | 28.16 | 28.16 | -0.18% | 2,156 |
| Aug 22, 2025 | 28.19 | 28.25 | 28.16 | 28.21 | 28.21 | 0.32% | 8,107 |
| Aug 21, 2025 | 28.15 | 28.15 | 28.09 | 28.12 | 28.12 | -0.11% | 8,396 |
| Aug 20, 2025 | 28.17 | 28.17 | 28.10 | 28.15 | 28.15 | 0.04% | 6,415 |
| Aug 19, 2025 | 28.16 | 28.17 | 28.09 | 28.14 | 28.14 | 0.07% | 4,784 |
| Aug 18, 2025 | 28.11 | 28.13 | 28.07 | 28.12 | 28.12 | 0.05% | 12,871 |
| Aug 15, 2025 | 28.14 | 28.14 | 28.10 | 28.11 | 28.11 | 0.07% | 4,836 |
| Aug 14, 2025 | 28.01 | 28.10 | 28.01 | 28.09 | 28.09 | 0.07% | 11,032 |
| Aug 13, 2025 | 28.09 | 28.09 | 28.04 | 28.07 | 28.07 | 0.16% | 6,598 |
| Aug 12, 2025 | 27.97 | 28.05 | 27.97 | 28.02 | 28.02 | 0.41% | 3,178 |
| Aug 11, 2025 | 27.91 | 27.94 | 27.91 | 27.91 | 27.91 | -0.14% | 11,292 |
| Aug 8, 2025 | 27.94 | 27.97 | 27.94 | 27.95 | 27.94 | 0.23% | 7,311 |
| Aug 7, 2025 | 27.90 | 27.90 | 27.84 | 27.88 | 27.88 | 0.18% | 4,398 |
| Aug 6, 2025 | 27.81 | 27.83 | 27.76 | 27.83 | 27.83 | 0.28% | 12,823 |
| Aug 5, 2025 | 27.72 | 27.76 | 27.70 | 27.75 | 27.75 | 0.04% | 8,263 |
| Aug 4, 2025 | 27.57 | 27.75 | 27.57 | 27.74 | 27.74 | 0.45% | 7,510 |
| Aug 1, 2025 | 27.56 | 27.62 | 27.55 | 27.62 | 27.62 | 0.07% | 35,509 |
| Jul 31, 2025 | 27.58 | 27.70 | 27.58 | 27.60 | 27.60 | -0.33% | 126,841 |
| Jul 30, 2025 | 27.78 | 27.78 | 27.69 | 27.69 | 27.69 | -0.32% | 9,044 |
| Jul 29, 2025 | 27.80 | 27.82 | 27.76 | 27.78 | 27.78 | 0.07% | 9,369 |
| Jul 28, 2025 | 27.82 | 27.82 | 27.75 | 27.76 | 27.76 | -0.54% | 9,518 |
| Jul 25, 2025 | 27.87 | 27.91 | 27.86 | 27.91 | 27.91 | -0.11% | 10,542 |
| Jul 24, 2025 | 27.95 | 27.99 | 27.91 | 27.94 | 27.94 | -0.09% | 5,131 |
| Jul 23, 2025 | 27.90 | 27.99 | 27.90 | 27.97 | 27.97 | 0.68% | 2,660 |
| Jul 22, 2025 | 27.80 | 27.80 | 27.71 | 27.78 | 27.78 | 0.27% | 3,586 |
| Jul 21, 2025 | 27.69 | 27.77 | 27.69 | 27.70 | 27.70 | 0.07% | 23,487 |
| Jul 18, 2025 | 27.71 | 27.74 | 27.66 | 27.68 | 27.68 | -0.11% | 15,417 |
| Jul 17, 2025 | 27.69 | 27.71 | 27.64 | 27.71 | 27.71 | 0.14% | 7,015 |