Innovator U.S. Small Cap Managed 10 Buffer ETF (KBFR)
NYSEARCA: KBFR · Real-Time Price · USD
25.40
-0.07 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
25.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
KBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.47 | 25.47 | 25.40 | 25.40 | - | -0.26% | 1,346 |
| Apr 27, 2026 | 25.50 | 25.52 | 25.47 | 25.47 | 25.46 | 0.27% | 2,631 |
| Apr 24, 2026 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.43% | 71,798 |
| Apr 23, 2026 | 25.34 | 25.38 | 25.29 | 25.29 | 25.29 | -0.64% | 351 |
| Apr 22, 2026 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | -0.33% | 900 |
| Apr 21, 2026 | 25.60 | 25.73 | 25.53 | 25.54 | 25.54 | 0.14% | 3,461 |
| Apr 20, 2026 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | 0.21% | 2,527 |
| Apr 17, 2026 | 25.46 | 25.54 | 25.45 | 25.45 | 25.45 | 0.22% | 1,464 |
| Apr 16, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | 25.39 | 0.42% | 1,192 |
| Apr 15, 2026 | 25.28 | 25.31 | 25.24 | 25.29 | 25.29 | 0.26% | 9,684 |
| Apr 14, 2026 | 25.25 | 25.26 | 25.22 | 25.22 | 25.22 | -0.15% | 1,834 |
| Apr 13, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | 0.32% | 991 |
| Apr 10, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.37% | 229 |
| Apr 9, 2026 | 25.14 | 25.30 | 25.14 | 25.27 | 25.27 | 0.32% | 16,192 |
| Apr 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.94% | 199 |
| Apr 7, 2026 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | -0.06% | 22,885 |
| Apr 6, 2026 | 24.85 | 25.12 | 24.85 | 24.97 | 24.97 | 0.59% | 44,903 |
| Apr 2, 2026 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | 0.54% | 488 |
| Apr 1, 2026 | 24.77 | 24.77 | 24.69 | 24.69 | 24.69 | 0.39% | 9,168 |
| Mar 31, 2026 | 24.55 | 24.64 | 24.52 | 24.60 | 24.59 | 0.99% | 6,471 |
| Mar 30, 2026 | 24.46 | 24.47 | 24.34 | 24.35 | 24.33 | -0.12% | 37,496 |
| Mar 27, 2026 | 24.47 | 24.49 | 24.34 | 24.38 | 24.36 | -0.75% | 2,551 |
| Mar 26, 2026 | 24.63 | 24.63 | 24.57 | 24.57 | 24.54 | -0.03% | 365 |
| Mar 25, 2026 | 24.61 | 24.61 | 24.58 | 24.58 | 24.55 | 0.53% | 741 |
| Mar 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.42 | - | 1 |
| Mar 23, 2026 | 24.42 | 24.52 | 24.39 | 24.45 | 24.42 | 1.37% | 3,520 |
| Mar 20, 2026 | 24.25 | 24.25 | 24.06 | 24.11 | 24.09 | -0.93% | 2,902 |
| Mar 19, 2026 | 24.22 | 24.39 | 24.22 | 24.34 | 24.31 | 0.18% | 1,926 |
| Mar 18, 2026 | 24.41 | 24.41 | 24.30 | 24.30 | 24.27 | -0.70% | 3,679 |
| Mar 17, 2026 | 24.48 | 24.51 | 24.47 | 24.47 | 24.44 | 0.57% | 5,706 |
| Mar 16, 2026 | 24.43 | 24.43 | 24.31 | 24.33 | 24.30 | 0.71% | 2,694 |
| Mar 13, 2026 | 24.17 | 24.30 | 24.16 | 24.16 | 24.13 | -0.13% | 1,804 |
| Mar 12, 2026 | 24.32 | 24.32 | 24.19 | 24.19 | 24.16 | -1.27% | 11,536 |
| Mar 11, 2026 | 24.42 | 24.51 | 24.36 | 24.50 | 24.47 | 0.04% | 3,302 |
| Mar 10, 2026 | 24.56 | 24.75 | 24.48 | 24.49 | 24.46 | -0.39% | 6,321 |
| Mar 9, 2026 | 24.56 | 24.76 | 24.56 | 24.59 | 24.56 | 0.38% | 3,879 |
| Mar 6, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | -1.37% | - |
| Mar 5, 2026 | 24.97 | 24.97 | 24.67 | 24.83 | 24.80 | -1.01% | 2,345 |
| Mar 4, 2026 | 25.12 | 25.16 | 25.09 | 25.09 | 25.06 | 0.65% | 1,085 |
| Mar 3, 2026 | 24.71 | 24.98 | 24.71 | 24.92 | 24.89 | -0.72% | 245 |
| Mar 2, 2026 | 24.88 | 25.13 | 24.85 | 25.11 | 25.08 | 0.48% | 7,284 |
| Feb 27, 2026 | 24.94 | 25.00 | 24.89 | 24.99 | 24.96 | -0.72% | 11,699 |
| Feb 26, 2026 | 25.12 | 25.17 | 24.99 | 25.17 | 25.14 | 0.49% | 3,635 |
| Feb 25, 2026 | 24.96 | 25.08 | 24.91 | 25.04 | 25.02 | 0.31% | 11,453 |