Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)
BATS: RBUF · Real-Time Price · USD
29.38
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
RBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.43 | 29.43 | 29.40 | 29.43 | - | 0.09% | 3,450 |
| 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 |
| Oct 9, 2025 | 28.89 | 28.89 | 28.79 | 28.84 | 28.84 | -0.10% | 9,525 |
| Oct 8, 2025 | 28.83 | 28.90 | 28.81 | 28.87 | 28.87 | 0.35% | 14,139 |
| Oct 7, 2025 | 28.90 | 28.91 | 28.72 | 28.77 | 28.77 | -0.42% | 20,560 |
| Oct 6, 2025 | 28.85 | 28.94 | 28.84 | 28.89 | 28.89 | 0.25% | 26,430 |
| Oct 3, 2025 | 28.83 | 28.91 | 28.78 | 28.82 | 28.82 | 0.27% | 31,999 |
| Oct 2, 2025 | 28.73 | 28.78 | 28.66 | 28.74 | 28.74 | 0.03% | 239,755 |
| Oct 1, 2025 | 28.64 | 28.74 | 28.63 | 28.73 | 28.73 | 0.14% | 109,095 |
| Sep 30, 2025 | 28.66 | 28.70 | 28.61 | 28.69 | 28.69 | 0.05% | 101,388 |
| Sep 29, 2025 | 28.68 | 28.69 | 28.63 | 28.68 | 28.68 | -0.02% | 4,561 |
| Sep 26, 2025 | 28.67 | 28.69 | 28.64 | 28.68 | 28.68 | 0.14% | 5,482 |
| Sep 25, 2025 | 28.65 | 28.66 | 28.62 | 28.64 | 28.64 | 0.03% | 8,451 |
| Sep 24, 2025 | 28.66 | 28.66 | 28.60 | 28.63 | 28.63 | -0.07% | 2,548 |
| Sep 23, 2025 | 28.61 | 28.68 | 28.59 | 28.65 | 28.65 | 0.04% | 7,967 |
| Sep 22, 2025 | 28.68 | 28.68 | 28.63 | 28.64 | 28.64 | 0.02% | 5,336 |
| Sep 19, 2025 | 28.67 | 28.67 | 28.64 | 28.64 | 28.64 | - | 5,926 |
| Sep 18, 2025 | 28.61 | 28.65 | 28.58 | 28.64 | 28.64 | 0.27% | 8,271 |
| Sep 17, 2025 | 28.57 | 28.60 | 28.56 | 28.56 | 28.56 | 0.21% | 3,661 |
| Sep 16, 2025 | 28.54 | 28.56 | 28.50 | 28.50 | 28.50 | -0.11% | 12,531 |
| Sep 15, 2025 | 28.57 | 28.57 | 28.50 | 28.53 | 28.53 | 0.04% | 9,237 |
| Sep 12, 2025 | 28.55 | 28.56 | 28.48 | 28.52 | 28.52 | -0.04% | 93,666 |
| Sep 11, 2025 | 28.50 | 28.56 | 28.45 | 28.53 | 28.53 | 0.18% | 8,338 |
| Sep 10, 2025 | 28.45 | 28.51 | 28.45 | 28.48 | 28.48 | 0.04% | 14,086 |
| Sep 9, 2025 | 28.45 | 28.48 | 28.41 | 28.47 | 28.47 | -0.02% | 11,126 |
| Sep 8, 2025 | 28.41 | 28.48 | 28.41 | 28.48 | 28.47 | 0.16% | 1,442 |
| Sep 5, 2025 | 28.46 | 28.49 | 28.39 | 28.43 | 28.43 | 0.10% | 6,099 |
| Sep 4, 2025 | 28.38 | 28.43 | 28.30 | 28.40 | 28.40 | 0.28% | 3,722 |
| Sep 3, 2025 | 28.36 | 28.36 | 28.27 | 28.32 | 28.32 | 0.05% | 5,339 |
| Sep 2, 2025 | 28.34 | 28.34 | 28.23 | 28.31 | 28.30 | -0.12% | 6,892 |
| Aug 29, 2025 | 28.40 | 28.40 | 28.33 | 28.34 | 28.34 | -0.07% | 1,510,693 |
| Aug 28, 2025 | 28.33 | 28.39 | 28.32 | 28.36 | 28.36 | 0.09% | 11,655 |
| Aug 27, 2025 | 28.36 | 28.36 | 28.28 | 28.34 | 28.34 | 0.13% | 3,560 |
| Aug 26, 2025 | 28.26 | 28.34 | 28.26 | 28.30 | 28.30 | 0.05% | 13,565 |
| Aug 25, 2025 | 28.30 | 28.30 | 28.26 | 28.28 | 28.28 | -0.11% | 8,417 |
| Aug 22, 2025 | 28.10 | 28.33 | 28.07 | 28.32 | 28.32 | 1.16% | 14,148 |
| Aug 21, 2025 | 27.92 | 28.04 | 27.92 | 27.99 | 27.99 | - | 15,731 |
| Aug 20, 2025 | 27.98 | 28.01 | 27.96 | 27.99 | 27.99 | -0.10% | 2,753 |
| Aug 19, 2025 | 28.05 | 28.12 | 28.01 | 28.02 | 28.02 | -0.16% | 6,339 |
| Aug 18, 2025 | 28.06 | 28.11 | 28.03 | 28.07 | 28.07 | 0.19% | 11,468 |
| Aug 15, 2025 | 28.03 | 28.04 | 27.98 | 28.01 | 28.01 | -0.28% | 7,891 |
| Aug 14, 2025 | 27.99 | 28.09 | 27.99 | 28.09 | 28.09 | -0.17% | 12,689 |
| Aug 13, 2025 | 28.04 | 28.14 | 28.00 | 28.14 | 28.14 | 0.55% | 1,519,672 |
| Aug 12, 2025 | 27.82 | 28.02 | 27.79 | 27.99 | 27.99 | 0.85% | 4,659 |
| Aug 11, 2025 | 27.79 | 27.79 | 27.69 | 27.75 | 27.75 | 0.13% | 16,561 |
| Aug 8, 2025 | 27.69 | 27.76 | 27.69 | 27.71 | 27.71 | 0.21% | 6,842 |
| Aug 7, 2025 | 27.82 | 27.82 | 27.63 | 27.66 | 27.66 | -0.20% | 5,235 |
| Aug 6, 2025 | 27.66 | 27.73 | 27.66 | 27.71 | 27.71 | 0.04% | 4,253 |
| Aug 5, 2025 | 27.69 | 27.73 | 27.62 | 27.70 | 27.70 | 0.27% | 12,538 |
| Aug 4, 2025 | 27.45 | 27.64 | 27.45 | 27.63 | 27.63 | 0.82% | 24,787 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.28 | 27.40 | 27.40 | -0.83% | 7,719 |
| Jul 31, 2025 | 27.64 | 27.76 | 27.63 | 27.63 | 27.63 | -0.30% | 28,968 |
| Jul 30, 2025 | 27.85 | 27.87 | 27.69 | 27.71 | 27.71 | -0.23% | 8,446 |
| Jul 29, 2025 | 27.87 | 27.87 | 27.76 | 27.78 | 27.78 | -0.11% | 1,684 |
| Jul 28, 2025 | 27.82 | 27.84 | 27.77 | 27.81 | 27.81 | 0.02% | 5,908 |
| Jul 25, 2025 | 27.77 | 27.83 | 27.75 | 27.80 | 27.80 | 0.09% | 8,257 |
| Jul 24, 2025 | 27.83 | 27.83 | 27.77 | 27.78 | 27.78 | -0.23% | 6,735 |
| Jul 23, 2025 | 27.81 | 27.84 | 27.79 | 27.84 | 27.84 | 0.40% | 3,038 |
| Jul 22, 2025 | 27.68 | 27.76 | 27.66 | 27.73 | 27.73 | 0.27% | 14,159 |
| Jul 21, 2025 | 27.74 | 27.76 | 27.64 | 27.66 | 27.66 | -0.09% | 3,122 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.65 | 27.68 | 27.68 | -0.08% | 9,800 |
| Jul 17, 2025 | 27.67 | 27.74 | 27.66 | 27.70 | 27.70 | 0.33% | 6,430 |