Innovator U.S. Small Cap 10 Buffer ETF - Quarterly (RBUF)

BATS: RBUF · Real-Time Price · USD

30.41

-0.06 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

30.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

RBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.44	30.45	30.36	30.41	30.41	-0.20%	7,461
Apr 27, 2026	30.42	30.48	30.41	30.47	30.47	0.07%	2,053
Apr 24, 2026	30.38	30.46	30.38	30.45	30.45	0.24%	58,410
Apr 23, 2026	30.30	30.42	30.30	30.38	30.38	-0.06%	9,302
Apr 22, 2026	30.43	30.43	30.34	30.40	30.40	0.28%	42,659
Apr 21, 2026	30.38	30.42	30.30	30.31	30.31	-0.33%	5,809
Apr 20, 2026	30.41	30.41	30.34	30.41	30.41	0.08%	10,200
Apr 17, 2026	30.39	30.43	30.34	30.39	30.38	0.45%	11,026
Apr 16, 2026	30.22	30.28	30.17	30.25	30.25	0.11%	9,479
Apr 15, 2026	30.19	30.26	30.18	30.22	30.22	0.02%	9,596
Apr 14, 2026	30.14	30.27	30.14	30.21	30.21	0.43%	72,156
Apr 13, 2026	29.89	30.15	29.89	30.08	30.08	0.44%	60,606
Apr 10, 2026	29.96	30.03	29.90	29.95	29.95	-0.05%	41,798
Apr 9, 2026	29.85	29.99	29.81	29.97	29.97	0.37%	87,181
Apr 8, 2026	29.85	29.91	29.77	29.86	29.86	1.28%	52,850
Apr 7, 2026	29.42	29.52	29.37	29.48	29.48	-0.14%	14,202
Apr 6, 2026	29.45	29.55	29.39	29.52	29.52	0.34%	11,645
Apr 2, 2026	29.13	29.45	29.13	29.42	29.42	0.34%	21,763
Apr 1, 2026	29.38	29.48	29.32	29.32	29.32	0.10%	91,187
Mar 31, 2026	29.08	29.29	29.02	29.29	29.29	0.86%	154,729
Mar 30, 2026	29.32	29.32	29.01	29.04	29.04	-0.82%	18,176
Mar 27, 2026	29.32	29.36	29.21	29.28	29.28	-0.81%	6,886
Mar 26, 2026	29.70	29.71	29.48	29.52	29.52	-0.49%	12,773
Mar 25, 2026	29.68	29.74	29.65	29.67	29.67	0.25%	10,493
Mar 24, 2026	29.44	29.62	29.39	29.59	29.59	0.17%	8,891
Mar 23, 2026	29.53	29.65	29.50	29.54	29.54	0.82%	4,712
Mar 20, 2026	29.51	29.51	29.21	29.30	29.30	-0.71%	11,161
Mar 19, 2026	29.34	29.51	29.26	29.51	29.51	0.28%	11,532
Mar 18, 2026	29.49	29.56	29.41	29.43	29.43	-0.45%	22,576
Mar 17, 2026	29.62	29.66	29.56	29.56	29.56	0.24%	12,043
Mar 16, 2026	29.48	29.60	29.48	29.49	29.49	0.27%	13,009
Mar 13, 2026	29.51	29.51	29.35	29.41	29.41	-0.10%	2,040
Mar 12, 2026	29.37	29.50	29.37	29.44	29.44	-0.67%	34,417
Mar 11, 2026	29.60	29.65	29.54	29.64	29.64	-	6,402
Mar 10, 2026	29.58	29.76	29.58	29.64	29.64	-0.07%	15,300
Mar 9, 2026	29.39	29.66	29.32	29.66	29.66	0.47%	13,849
Mar 6, 2026	29.56	29.59	29.48	29.52	29.52	-0.67%	15,321
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