Innovator Nasdaq-100 10 Buffer ETF Quarterly (QBUF)
NASDAQ: QBUF · Real-Time Price · USD
29.38
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
29.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
QBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.41 | 29.43 | 29.35 | 29.42 | 29.42 | 0.19% | 10,922 |
| Dec 4, 2025 | 29.40 | 29.40 | 29.30 | 29.37 | 29.37 | 0.07% | 91,297 |
| Dec 3, 2025 | 29.31 | 29.40 | 29.27 | 29.35 | 29.35 | 0.12% | 12,654 |
| Dec 2, 2025 | 29.21 | 29.35 | 29.21 | 29.31 | 29.31 | 0.33% | 67,932 |
| Dec 1, 2025 | 29.21 | 29.28 | 29.19 | 29.22 | 29.22 | -0.10% | 15,570 |
| Nov 28, 2025 | 29.24 | 29.27 | 29.22 | 29.25 | 29.25 | 0.14% | 7,345 |
| Nov 26, 2025 | 29.13 | 29.24 | 29.12 | 29.21 | 29.21 | 0.36% | 24,532 |
| Nov 25, 2025 | 28.92 | 29.10 | 28.89 | 29.10 | 29.10 | 0.34% | 17,523 |
| Nov 24, 2025 | 28.82 | 29.01 | 28.82 | 29.00 | 29.00 | 1.14% | 8,567 |
| Nov 21, 2025 | 28.63 | 28.83 | 28.50 | 28.67 | 28.67 | 0.41% | 18,396 |
| Nov 20, 2025 | 28.99 | 29.10 | 28.56 | 28.56 | 28.56 | -0.99% | 33,842 |
| Nov 19, 2025 | 28.78 | 28.95 | 28.78 | 28.84 | 28.84 | 0.15% | 20,380 |
| Nov 18, 2025 | 28.84 | 28.90 | 28.67 | 28.80 | 28.80 | -0.31% | 89,616 |
| Nov 17, 2025 | 29.00 | 29.02 | 28.79 | 28.89 | 28.89 | -0.30% | 16,539 |
| Nov 14, 2025 | 28.84 | 29.04 | 28.84 | 28.98 | 28.98 | 0.07% | 6,746 |
| Nov 13, 2025 | 29.09 | 29.10 | 28.93 | 28.96 | 28.96 | -0.72% | 1,292,882 |
| Nov 12, 2025 | 29.16 | 29.19 | 29.13 | 29.17 | 29.17 | 0.07% | 7,463 |
| Nov 11, 2025 | 29.13 | 29.19 | 29.06 | 29.15 | 29.15 | -0.07% | 11,570 |
| Nov 10, 2025 | 29.17 | 29.19 | 29.08 | 29.17 | 29.17 | 0.80% | 21,847 |
| Nov 7, 2025 | 28.93 | 28.95 | 28.76 | 28.93 | 28.93 | -0.09% | 20,160 |
| Nov 6, 2025 | 29.14 | 29.15 | 28.93 | 28.96 | 28.96 | -0.60% | 25,359 |
| Nov 5, 2025 | 29.13 | 29.17 | 29.09 | 29.14 | 29.14 | 0.22% | 16,167 |
| Nov 4, 2025 | 29.15 | 29.17 | 29.07 | 29.07 | 29.07 | -0.55% | 18,025 |
| Nov 3, 2025 | 29.21 | 29.27 | 29.20 | 29.23 | 29.23 | 0.21% | 10,197 |
| Oct 31, 2025 | 29.28 | 29.28 | 29.10 | 29.17 | 29.17 | 0.05% | 21,146 |
| Oct 30, 2025 | 29.24 | 29.24 | 29.13 | 29.16 | 29.16 | -0.22% | 15,982 |
| Oct 29, 2025 | 29.16 | 29.26 | 29.16 | 29.22 | 29.22 | 0.07% | 23,886 |
| Oct 28, 2025 | 29.21 | 29.25 | 29.19 | 29.20 | 29.20 | 0.07% | 19,879 |
| Oct 27, 2025 | 29.12 | 29.21 | 29.10 | 29.18 | 29.18 | 0.41% | 22,782 |
| Oct 24, 2025 | 29.04 | 29.07 | 29.01 | 29.06 | 29.06 | 0.28% | 25,201 |
| Oct 23, 2025 | 28.87 | 28.98 | 28.87 | 28.98 | 28.98 | 0.47% | 50,025 |
| Oct 22, 2025 | 28.90 | 28.90 | 28.74 | 28.85 | 28.85 | -0.36% | 36,646 |
| Oct 21, 2025 | 28.89 | 28.99 | 28.85 | 28.95 | 28.95 | 0.10% | 34,356 |
| Oct 20, 2025 | 28.78 | 28.95 | 28.78 | 28.92 | 28.92 | 0.57% | 18,238 |
| Oct 17, 2025 | 28.59 | 28.78 | 28.59 | 28.76 | 28.76 | 0.40% | 20,338 |
| Oct 16, 2025 | 28.85 | 28.85 | 28.57 | 28.64 | 28.64 | -0.28% | 168,920 |
| Oct 15, 2025 | 28.72 | 28.86 | 28.64 | 28.72 | 28.72 | 0.17% | 18,031 |
| Oct 14, 2025 | 28.52 | 28.76 | 28.52 | 28.67 | 28.67 | -0.24% | 1,297,336 |
| Oct 13, 2025 | 28.70 | 28.77 | 28.59 | 28.74 | 28.74 | 0.88% | 33,750 |
| Oct 10, 2025 | 28.91 | 28.94 | 28.49 | 28.49 | 28.49 | -1.26% | 47,933 |
| Oct 9, 2025 | 28.82 | 28.88 | 28.82 | 28.86 | 28.86 | -0.09% | 44,234 |
| Oct 8, 2025 | 28.79 | 28.89 | 28.79 | 28.88 | 28.88 | 0.43% | 15,345 |
| Oct 7, 2025 | 28.89 | 28.89 | 28.71 | 28.76 | 28.75 | -0.26% | 32,908 |
| Oct 6, 2025 | 28.82 | 28.87 | 28.75 | 28.83 | 28.83 | 0.28% | 59,311 |
| Oct 3, 2025 | 28.83 | 28.83 | 28.71 | 28.75 | 28.75 | -0.12% | 78,286 |
| Oct 2, 2025 | 28.85 | 28.85 | 28.71 | 28.79 | 28.79 | 0.05% | 110,434 |
| Oct 1, 2025 | 28.68 | 28.79 | 28.62 | 28.77 | 28.77 | 0.23% | 135,596 |
| Sep 30, 2025 | 28.70 | 28.72 | 28.66 | 28.71 | 28.71 | 0.17% | 216,361 |
| Sep 29, 2025 | 28.73 | 28.73 | 28.64 | 28.66 | 28.66 | 0.03% | 8,925 |
| Sep 26, 2025 | 28.67 | 28.69 | 28.63 | 28.65 | 28.65 | -0.03% | 9,408 |
| Sep 25, 2025 | 28.61 | 28.69 | 28.59 | 28.66 | 28.66 | -0.02% | 35,933 |
| Sep 24, 2025 | 28.61 | 28.68 | 28.61 | 28.66 | 28.66 | 0.10% | 15,941 |
| Sep 23, 2025 | 28.67 | 28.67 | 28.60 | 28.63 | 28.63 | -0.09% | 12,529 |
| Sep 22, 2025 | 28.60 | 28.70 | 28.59 | 28.66 | 28.66 | 0.05% | 7,837 |
| Sep 19, 2025 | 28.69 | 28.69 | 28.56 | 28.64 | 28.64 | -0.03% | 14,400 |
| Sep 18, 2025 | 28.64 | 28.68 | 28.55 | 28.65 | 28.65 | 0.32% | 10,931 |
| Sep 17, 2025 | 28.58 | 28.59 | 28.49 | 28.56 | 28.56 | 0.05% | 18,164 |
| Sep 16, 2025 | 28.57 | 28.60 | 28.50 | 28.55 | 28.55 | - | 26,883 |
| Sep 15, 2025 | 28.52 | 28.60 | 28.49 | 28.55 | 28.55 | 0.16% | 12,238 |
| Sep 12, 2025 | 28.45 | 28.55 | 28.45 | 28.50 | 28.50 | 0.14% | 13,333 |
| Sep 11, 2025 | 28.50 | 28.52 | 28.42 | 28.46 | 28.46 | 0.09% | 22,656 |
| Sep 10, 2025 | 28.47 | 28.48 | 28.40 | 28.44 | 28.44 | 0.04% | 12,684 |
| Sep 9, 2025 | 28.40 | 28.46 | 28.36 | 28.43 | 28.43 | 0.09% | 7,564 |
| Sep 8, 2025 | 28.40 | 28.43 | 28.36 | 28.40 | 28.40 | 0.18% | 9,199 |
| Sep 5, 2025 | 28.40 | 28.40 | 28.24 | 28.35 | 28.35 | 0.07% | 7,229 |
| Sep 4, 2025 | 28.20 | 28.38 | 28.20 | 28.33 | 28.33 | 0.30% | 13,264 |
| Sep 3, 2025 | 28.21 | 28.28 | 28.19 | 28.25 | 28.25 | 0.29% | 16,632 |
| Sep 2, 2025 | 28.14 | 28.19 | 28.06 | 28.17 | 28.17 | -0.14% | 9,363 |
| Aug 29, 2025 | 28.24 | 28.28 | 28.17 | 28.21 | 28.21 | -0.49% | 9,437 |
| Aug 28, 2025 | 28.27 | 28.39 | 28.22 | 28.35 | 28.35 | 0.35% | 22,224 |
| Aug 27, 2025 | 28.23 | 28.29 | 28.19 | 28.25 | 28.25 | 0.06% | 9,122 |
| Aug 26, 2025 | 28.20 | 28.25 | 28.19 | 28.23 | 28.23 | 0.10% | 12,634 |
| Aug 25, 2025 | 28.20 | 28.25 | 28.17 | 28.20 | 28.20 | -0.05% | 6,118 |
| Aug 22, 2025 | 28.09 | 28.27 | 28.05 | 28.22 | 28.22 | 0.53% | 13,945 |
| Aug 21, 2025 | 28.07 | 28.13 | 28.02 | 28.07 | 28.07 | -0.12% | 34,669 |
| Aug 20, 2025 | 28.14 | 28.15 | 28.00 | 28.10 | 28.10 | -0.15% | 6,339 |
| Aug 19, 2025 | 28.25 | 28.25 | 28.10 | 28.14 | 28.14 | -0.37% | 17,646 |
| Aug 18, 2025 | 28.24 | 28.29 | 28.21 | 28.25 | 28.25 | - | 10,054 |
| Aug 15, 2025 | 28.29 | 28.29 | 28.20 | 28.25 | 28.25 | -0.14% | 14,507 |
| Aug 14, 2025 | 28.23 | 28.32 | 28.22 | 28.29 | 28.29 | 0.09% | 14,992 |
| Aug 13, 2025 | 28.24 | 28.30 | 28.21 | 28.26 | 28.26 | 0.04% | 23,944 |
| Aug 12, 2025 | 28.19 | 28.27 | 28.09 | 28.25 | 28.25 | 0.37% | 18,101 |
| Aug 11, 2025 | 28.13 | 28.19 | 28.11 | 28.15 | 28.15 | 0.07% | 30,820 |
| Aug 8, 2025 | 28.13 | 28.16 | 28.09 | 28.13 | 28.13 | 0.30% | 10,757 |
| Aug 7, 2025 | 28.07 | 28.12 | 27.97 | 28.04 | 28.04 | 0.11% | 23,940 |
| Aug 6, 2025 | 28.01 | 28.07 | 27.92 | 28.01 | 28.01 | 0.25% | 11,542 |
| Aug 5, 2025 | 28.05 | 28.05 | 27.90 | 27.94 | 27.94 | -0.20% | 20,007 |
| Aug 4, 2025 | 27.95 | 28.02 | 27.91 | 28.00 | 28.00 | 0.76% | 14,626 |
| Aug 1, 2025 | 27.82 | 27.86 | 27.72 | 27.79 | 27.79 | -0.71% | 9,761 |
| Jul 31, 2025 | 28.13 | 28.52 | 27.97 | 27.99 | 27.99 | -0.05% | 19,099 |
| Jul 30, 2025 | 27.98 | 28.08 | 27.96 | 28.00 | 28.00 | 0.01% | 15,954 |
| Jul 29, 2025 | 28.07 | 28.07 | 27.98 | 28.00 | 28.00 | -0.07% | 63,295 |
| Jul 28, 2025 | 28.02 | 28.05 | 27.96 | 28.02 | 28.02 | 0.05% | 324,098 |
| Jul 25, 2025 | 27.98 | 28.05 | 27.93 | 28.00 | 28.00 | 0.16% | 13,383 |
| Jul 24, 2025 | 27.94 | 28.01 | 27.92 | 27.96 | 27.96 | 0.18% | 27,909 |
| Jul 23, 2025 | 27.89 | 27.96 | 27.83 | 27.91 | 27.91 | 0.14% | 16,513 |
| Jul 22, 2025 | 27.91 | 27.91 | 27.79 | 27.87 | 27.87 | -0.18% | 31,724 |
| Jul 21, 2025 | 27.87 | 27.95 | 27.87 | 27.92 | 27.92 | 0.27% | 17,378 |
| Jul 18, 2025 | 27.87 | 27.89 | 27.77 | 27.84 | 27.84 | 0.01% | 66,067 |
| Jul 17, 2025 | 27.74 | 27.89 | 27.74 | 27.84 | 27.84 | 0.23% | 34,964 |