Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
29.52
-0.20 (-0.69%)
Mar 6, 2026, 3:27 PM EST - Market open
RBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.79 | 29.79 | 29.61 | 29.72 | 29.72 | -0.47% | 16,472 |
| Mar 4, 2026 | 29.76 | 29.87 | 29.75 | 29.86 | 29.86 | 0.54% | 7,999 |
| Mar 3, 2026 | 29.56 | 29.80 | 29.50 | 29.70 | 29.70 | -0.30% | 21,535 |
| Mar 2, 2026 | 29.74 | 29.89 | 29.71 | 29.79 | 29.79 | -0.10% | 11,047 |
| Feb 27, 2026 | 29.80 | 29.82 | 29.73 | 29.82 | 29.82 | -0.10% | 2,536 |
| Feb 26, 2026 | 29.85 | 29.88 | 29.75 | 29.85 | 29.85 | -0.07% | 8,496 |
| Feb 25, 2026 | 29.88 | 29.88 | 29.81 | 29.87 | 29.87 | 0.20% | 16,370 |
| Feb 24, 2026 | 29.73 | 29.82 | 29.73 | 29.81 | 29.81 | 0.27% | 4,723 |
| Feb 23, 2026 | 29.81 | 29.81 | 29.67 | 29.73 | 29.73 | -0.03% | 24,745 |
| Feb 20, 2026 | 29.79 | 29.82 | 29.71 | 29.74 | 29.74 | 0.07% | 62,115 |
| Feb 19, 2026 | 29.80 | 29.80 | 29.70 | 29.72 | 29.72 | -0.14% | 58,095 |
| Feb 18, 2026 | 29.69 | 29.83 | 29.69 | 29.76 | 29.76 | -0.03% | 6,799 |
| Feb 17, 2026 | 29.71 | 29.78 | 29.61 | 29.77 | 29.77 | 0.10% | 6,932 |
| Feb 13, 2026 | 29.67 | 29.77 | 29.65 | 29.74 | 29.74 | 0.27% | 7,222 |
| Feb 12, 2026 | 29.84 | 29.84 | 29.61 | 29.66 | 29.66 | -0.47% | 21,583 |
| Feb 11, 2026 | 29.78 | 29.80 | 29.74 | 29.80 | 29.80 | 0.12% | 4,734 |
| Feb 10, 2026 | 29.77 | 29.83 | 29.75 | 29.77 | 29.77 | 0.12% | 12,933 |
| Feb 9, 2026 | 29.75 | 29.82 | 29.73 | 29.73 | 29.73 | 0.03% | 4,169 |
| Feb 6, 2026 | 29.67 | 29.75 | 29.63 | 29.72 | 29.72 | 0.94% | 8,232 |
| Feb 5, 2026 | 29.52 | 29.61 | 29.44 | 29.44 | 29.44 | -0.48% | 3,349 |
| Feb 4, 2026 | 29.72 | 29.72 | 29.52 | 29.59 | 29.59 | -0.27% | 11,905 |
| Feb 3, 2026 | 29.72 | 29.73 | 29.55 | 29.66 | 29.66 | 0.03% | 76,919 |
| Feb 2, 2026 | 29.59 | 29.70 | 29.59 | 29.66 | 29.65 | 0.12% | 4,361 |
| Jan 30, 2026 | 29.61 | 29.62 | 29.57 | 29.62 | 29.62 | -0.24% | 13,782 |
| Jan 29, 2026 | 29.64 | 29.69 | 29.60 | 29.69 | 29.69 | 0.08% | 6,655 |
| Jan 28, 2026 | 29.75 | 29.75 | 29.64 | 29.67 | 29.66 | -0.15% | 61,938 |
| Jan 27, 2026 | 29.64 | 29.72 | 29.64 | 29.71 | 29.71 | 0.10% | 12,778 |
| Jan 26, 2026 | 29.68 | 29.69 | 29.62 | 29.68 | 29.68 | 0.08% | 10,927 |
| Jan 23, 2026 | 29.69 | 29.73 | 29.63 | 29.66 | 29.66 | -0.22% | 7,153 |
| Jan 22, 2026 | 29.75 | 29.78 | 29.69 | 29.72 | 29.72 | 0.10% | 10,931 |
| Jan 21, 2026 | 29.67 | 29.71 | 29.56 | 29.69 | 29.69 | 0.44% | 3,580 |
| Jan 20, 2026 | 29.61 | 29.65 | 29.53 | 29.56 | 29.56 | -0.37% | 29,411 |
| Jan 16, 2026 | 29.64 | 29.70 | 29.64 | 29.67 | 29.67 | - | 7,570 |
| Jan 15, 2026 | 29.68 | 29.70 | 29.64 | 29.67 | 29.67 | 0.28% | 12,532 |
| Jan 14, 2026 | 29.58 | 29.59 | 29.51 | 29.59 | 29.59 | 0.08% | 6,112 |
| Jan 13, 2026 | 29.59 | 29.63 | 29.54 | 29.57 | 29.57 | -0.02% | 5,898 |
| Jan 12, 2026 | 29.54 | 29.59 | 29.50 | 29.57 | 29.57 | 0.12% | 14,904 |
| Jan 9, 2026 | 29.55 | 29.58 | 29.48 | 29.54 | 29.54 | 0.15% | 30,920 |
| Jan 8, 2026 | 29.41 | 29.49 | 29.40 | 29.49 | 29.49 | 0.34% | 28,797 |
| Jan 7, 2026 | 29.38 | 29.42 | 29.34 | 29.39 | 29.39 | -0.20% | 10,801 |
| Jan 6, 2026 | 29.26 | 29.45 | 29.26 | 29.45 | 29.45 | 0.48% | 8,975 |
| Jan 5, 2026 | 29.24 | 29.37 | 29.24 | 29.31 | 29.31 | 0.34% | 21,102 |
| Jan 2, 2026 | 29.12 | 29.22 | 29.10 | 29.21 | 29.21 | 0.55% | 92,475 |
| Dec 31, 2025 | 29.32 | 29.32 | 29.05 | 29.05 | 29.05 | -1.02% | 29,310 |
| Dec 30, 2025 | 29.57 | 29.57 | 29.32 | 29.35 | 29.35 | -0.68% | 22,546 |
| Dec 29, 2025 | 29.64 | 29.64 | 29.47 | 29.55 | 29.55 | -0.44% | 48,205 |
| Dec 26, 2025 | 29.60 | 29.69 | 29.58 | 29.68 | 29.68 | -0.21% | 17,155 |
| Dec 24, 2025 | 29.71 | 29.75 | 29.71 | 29.74 | 29.74 | 0.15% | 3,877 |
| Dec 23, 2025 | 29.64 | 29.74 | 29.63 | 29.70 | 29.70 | -0.25% | 7,421 |
| Dec 22, 2025 | 29.71 | 29.84 | 29.71 | 29.77 | 29.77 | 0.78% | 11,220 |
| Dec 19, 2025 | 29.45 | 29.57 | 29.45 | 29.54 | 29.54 | 0.40% | 4,935 |
| Dec 18, 2025 | 29.45 | 29.50 | 29.37 | 29.42 | 29.42 | 0.38% | 10,794 |
| Dec 17, 2025 | 29.52 | 29.55 | 29.27 | 29.31 | 29.31 | -0.51% | 35,450 |
| Dec 16, 2025 | 29.56 | 29.56 | 29.34 | 29.46 | 29.46 | -0.03% | 8,917 |
| Dec 15, 2025 | 29.51 | 29.59 | 29.47 | 29.47 | 29.47 | -0.42% | 5,688 |
| Dec 12, 2025 | 29.63 | 29.63 | 29.60 | 29.60 | 29.60 | -0.42% | 2,609 |
| Dec 11, 2025 | 29.58 | 29.73 | 29.56 | 29.72 | 29.72 | 0.58% | 8,457 |
| Dec 10, 2025 | 29.41 | 29.63 | 29.40 | 29.55 | 29.55 | 0.39% | 7,705 |
| Dec 9, 2025 | 29.42 | 29.48 | 29.41 | 29.44 | 29.44 | 0.12% | 4,098 |
| Dec 8, 2025 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 0.08% | 2,474 |
| Dec 5, 2025 | 29.43 | 29.43 | 29.38 | 29.38 | 29.38 | -0.10% | 3,669 |
| Dec 4, 2025 | 29.23 | 29.41 | 29.23 | 29.41 | 29.41 | 0.26% | 4,465 |
| Dec 3, 2025 | 29.11 | 29.33 | 29.11 | 29.33 | 29.33 | 0.74% | 2,609 |
| Dec 2, 2025 | 29.11 | 29.21 | 29.07 | 29.12 | 29.12 | 0.03% | 4,371 |
| Dec 1, 2025 | 29.09 | 29.22 | 29.09 | 29.11 | 29.11 | -0.42% | 5,409 |
| Nov 28, 2025 | 29.21 | 29.23 | 29.20 | 29.23 | 29.23 | 0.18% | 1,636 |
| Nov 26, 2025 | 29.13 | 29.21 | 29.12 | 29.18 | 29.18 | 0.30% | 6,089 |
| Nov 25, 2025 | 28.88 | 29.10 | 28.82 | 29.09 | 29.09 | 1.08% | 14,994 |
| Nov 24, 2025 | 28.58 | 28.84 | 28.58 | 28.78 | 28.78 | 0.69% | 6,230 |
| Nov 21, 2025 | 28.26 | 28.64 | 28.25 | 28.58 | 28.58 | 1.29% | 5,772 |
| Nov 20, 2025 | 28.68 | 28.76 | 28.22 | 28.22 | 28.22 | -0.86% | 19,034 |
| Nov 19, 2025 | 28.58 | 28.58 | 28.43 | 28.46 | 28.46 | 0.22% | 234,577 |
| Nov 18, 2025 | 28.33 | 28.50 | 28.31 | 28.40 | 28.40 | -0.11% | 23,405 |
| Nov 17, 2025 | 28.59 | 28.67 | 28.35 | 28.43 | 28.43 | -0.72% | 7,248 |
| Nov 14, 2025 | 28.44 | 28.67 | 28.44 | 28.64 | 28.64 | 0.19% | 4,799 |
| Nov 13, 2025 | 28.81 | 28.84 | 28.58 | 28.59 | 28.59 | -1.17% | 13,200 |
| Nov 12, 2025 | 28.98 | 29.03 | 28.92 | 28.92 | 28.92 | -0.07% | 5,493 |
| Nov 11, 2025 | 28.87 | 28.99 | 28.87 | 28.94 | 28.94 | - | 19,027 |
| Nov 10, 2025 | 28.91 | 29.00 | 28.91 | 28.94 | 28.94 | 0.42% | 5,875 |
| Nov 7, 2025 | 28.69 | 28.82 | 28.55 | 28.82 | 28.82 | 0.31% | 21,426 |
| Nov 6, 2025 | 28.92 | 28.92 | 28.70 | 28.73 | 28.73 | -0.71% | 18,144 |
| Nov 5, 2025 | 28.83 | 28.99 | 28.83 | 28.94 | 28.94 | 0.59% | 8,382 |
| Nov 4, 2025 | 28.81 | 28.91 | 28.77 | 28.77 | 28.77 | -0.58% | 9,734 |
| Nov 3, 2025 | 28.92 | 28.95 | 28.86 | 28.94 | 28.94 | -0.11% | 14,310 |
| Oct 31, 2025 | 28.92 | 28.99 | 28.89 | 28.97 | 28.97 | 0.30% | 7,632 |
| Oct 30, 2025 | 29.04 | 29.04 | 28.88 | 28.88 | 28.88 | -0.34% | 10,897 |
| Oct 29, 2025 | 29.08 | 29.14 | 28.86 | 28.98 | 28.98 | -0.20% | 9,520 |
| Oct 28, 2025 | 29.09 | 29.11 | 29.04 | 29.04 | 29.04 | -0.28% | 4,814 |
| Oct 27, 2025 | 29.14 | 29.15 | 29.09 | 29.12 | 29.12 | 0.17% | 6,418 |
| Oct 24, 2025 | 29.11 | 29.11 | 29.05 | 29.07 | 29.07 | 0.48% | 7,759 |
| Oct 23, 2025 | 28.84 | 28.98 | 28.82 | 28.93 | 28.93 | 0.48% | 7,169 |
| Oct 22, 2025 | 28.93 | 28.93 | 28.69 | 28.79 | 28.79 | -0.53% | 48,339 |
| Oct 21, 2025 | 28.91 | 28.99 | 28.91 | 28.95 | 28.94 | -0.10% | 3,525 |
| Oct 20, 2025 | 28.90 | 28.99 | 28.89 | 28.98 | 28.98 | 0.84% | 7,354 |
| Oct 17, 2025 | 28.68 | 28.77 | 28.64 | 28.74 | 28.74 | -0.13% | 17,953 |
| Oct 16, 2025 | 29.02 | 29.02 | 28.75 | 28.77 | 28.77 | -0.73% | 7,729 |
| Oct 15, 2025 | 28.96 | 29.06 | 28.93 | 28.98 | 28.98 | 0.26% | 13,562 |
| Oct 14, 2025 | 28.65 | 29.01 | 28.65 | 28.91 | 28.91 | 0.34% | 16,416 |
| Oct 13, 2025 | 28.65 | 28.84 | 28.65 | 28.81 | 28.81 | 1.18% | 13,891 |
| Oct 10, 2025 | 28.89 | 28.89 | 28.48 | 28.48 | 28.48 | -1.27% | 12,790 |