Innovator Equity Managed 10 Buffer ETF (XBFR)
NYSEARCA: XBFR · Real-Time Price · USD
25.34
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
XBFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.39 | 25.39 | 25.28 | 25.30 | - | -0.44% | 3,613 |
| Apr 27, 2026 | 25.39 | 25.45 | 25.37 | 25.41 | 25.41 | 0.07% | 10,365 |
| Apr 24, 2026 | 25.63 | 25.63 | 25.33 | 25.39 | 25.39 | 0.51% | 70,770 |
| Apr 23, 2026 | 25.34 | 25.37 | 25.27 | 25.27 | 25.27 | -0.21% | 3,550 |
| Apr 22, 2026 | 25.31 | 25.34 | 25.28 | 25.32 | 25.32 | 0.41% | 9,673 |
| Apr 21, 2026 | 25.29 | 25.34 | 25.21 | 25.21 | 25.21 | -0.21% | 56,205 |
| Apr 20, 2026 | 25.18 | 25.29 | 25.18 | 25.27 | 25.26 | 0.08% | 7,823 |
| Apr 17, 2026 | 25.25 | 25.38 | 25.24 | 25.24 | 25.24 | -0.02% | 4,737 |
| Apr 16, 2026 | 25.24 | 25.30 | 25.24 | 25.25 | 25.25 | 0.08% | 28,447 |
| Apr 15, 2026 | 25.28 | 25.28 | 25.18 | 25.23 | 25.23 | 0.24% | 3,767 |
| Apr 14, 2026 | 25.20 | 25.21 | 25.11 | 25.17 | 25.17 | 0.31% | 17,716 |
| Apr 13, 2026 | 25.10 | 25.14 | 25.06 | 25.09 | 25.09 | 0.12% | 17,860 |
| Apr 10, 2026 | 25.08 | 25.08 | 25.05 | 25.06 | 25.06 | 0.28% | 1,514 |
| Apr 9, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | 0.11% | 159,475 |
| Apr 8, 2026 | 25.19 | 25.19 | 24.90 | 24.96 | 24.96 | 0.98% | 3,376 |
| Apr 7, 2026 | 24.70 | 24.78 | 24.62 | 24.72 | 24.72 | -0.12% | 6,673 |
| Apr 6, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 0.28% | 7,475 |
| Apr 2, 2026 | 24.50 | 24.71 | 24.50 | 24.68 | 24.68 | 0.17% | 26,010 |
| Apr 1, 2026 | 24.56 | 27.02 | 24.49 | 24.64 | 24.64 | 0.40% | 18,414 |
| Mar 31, 2026 | 24.43 | 24.56 | 24.43 | 24.54 | 24.54 | 1.16% | 21,997 |
| Mar 30, 2026 | 24.32 | 24.34 | 24.17 | 24.26 | 24.25 | -0.20% | 89,125 |
| Mar 27, 2026 | 24.35 | 24.40 | 24.31 | 24.31 | 24.30 | -0.47% | 74,707 |
| Mar 26, 2026 | 24.63 | 24.64 | 24.42 | 24.42 | 24.41 | -0.86% | 7,398 |
| Mar 25, 2026 | 24.67 | 24.68 | 24.63 | 24.63 | 24.63 | 0.35% | 2,972 |
| Mar 24, 2026 | 24.59 | 24.68 | 24.55 | 24.55 | 24.54 | -0.04% | 9,857 |
| Mar 23, 2026 | 24.66 | 24.73 | 24.56 | 24.56 | 24.55 | 0.38% | 10,409 |
| Mar 20, 2026 | 24.60 | 24.63 | 24.41 | 24.47 | 24.46 | -0.77% | 16,613 |
| Mar 19, 2026 | 24.67 | 24.74 | 24.59 | 24.66 | 24.65 | -0.25% | 13,048 |
| Mar 18, 2026 | 24.86 | 24.86 | 24.71 | 24.72 | 24.71 | -0.36% | 10,609 |
| Mar 17, 2026 | 24.97 | 24.97 | 24.81 | 24.81 | 24.80 | -0.03% | 8,449 |
| Mar 16, 2026 | 24.95 | 24.95 | 24.78 | 24.82 | 24.81 | 0.52% | 6,961 |
| Mar 13, 2026 | 24.91 | 24.91 | 24.64 | 24.69 | 24.68 | -0.20% | 18,342 |
| Mar 12, 2026 | 24.85 | 24.85 | 24.74 | 24.74 | 24.73 | -0.91% | 108,882 |
| Mar 11, 2026 | 25.03 | 25.03 | 24.90 | 24.97 | 24.96 | - | 5,720 |
| Mar 10, 2026 | 25.00 | 25.09 | 24.93 | 24.97 | 24.96 | 0.01% | 8,447 |
| Mar 9, 2026 | 24.62 | 24.96 | 24.62 | 24.96 | 24.95 | 0.37% | 8,161 |
| Mar 6, 2026 | 24.77 | 24.91 | 24.77 | 24.87 | 24.86 | -0.67% | 11,976 |
| Mar 5, 2026 | 25.02 | 25.10 | 24.90 | 25.04 | 25.03 | -0.45% | 32,042 |
| Mar 4, 2026 | 25.09 | 25.22 | 25.05 | 25.15 | 25.14 | 0.58% | 51,656 |
| Mar 3, 2026 | 24.86 | 25.08 | 24.75 | 25.01 | 25.00 | -0.52% | 12,164 |
| Mar 2, 2026 | 27.39 | 27.93 | 25.00 | 25.14 | 25.13 | 0.09% | 9,652 |
| Feb 27, 2026 | 25.30 | 25.30 | 25.04 | 25.12 | 25.11 | -0.30% | 135,406 |
| Feb 26, 2026 | 25.25 | 25.26 | 25.09 | 25.19 | 25.18 | -0.44% | 12,816 |
| Feb 25, 2026 | 25.42 | 25.47 | 25.21 | 25.30 | 25.29 | 0.46% | 25,343 |