MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NBFR — Innovator Nasdaq-100 Managed 10 Buffer ETF
NYSE ArcaInnovator Nasdaq-100 Managed 10 Buffer ETF
$27.41
+0.19(+0.70%)
- O
- 27.29
- H
- 27.41
- L
- 27.29
- V
- 7.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.41
Period Return+8.38%
Period High$27.43
Period Low$23.77
Avg Daily Volume11.2K
Total Trading Days155
NBFR — Historical OHLCV Price & Volume Table
Feb 24, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.29 | $27.41 | $27.29 | $27.41 | +$0.19 | +0.70% | 7,299 | $27.32 | $27.29 $27.41 |
| Oct 2, 2026 | $27.21 | $27.28 | $27.21 | $27.22 | +$0.18 | +0.67% | 917 | $27.22 | $27.21 $27.28 |
| Oct 1, 2026 | $26.94 | $27.04 | $26.94 | $27.04 | +$0.03 | +0.10% | 1,731 | $26.97 | $26.94 $27.04 |
| Sep 30, 2026 | $27.16 | $27.18 | $27.00 | $27.01 | +$0.08 | +0.31% | 2,420 | $27.13 | $27.00 $27.18 |
| Sep 29, 2026 | $26.91 | $27.01 | $26.91 | $26.93 | +$0.00 | +0.01% | 6,225 | $26.97 | $26.91 $27.01 |
| Sep 28, 2026 | $26.92 | $26.98 | $26.90 | $26.92 | $-0.14 | -0.51% | 3,353 | $26.92 | $26.90 $26.98 |
| Sep 25, 2026 | $27.21 | $27.21 | $27.00 | $27.06 | +$0.01 | +0.05% | 9,410 | $27.13 | $27.00 $27.21 |
| Sep 24, 2026 | $26.95 | $27.05 | $26.94 | $27.05 | +$0.06 | +0.20% | 3,867 | $27.01 | $26.94 $27.05 |
| Sep 23, 2026 | $27.15 | $27.15 | $26.99 | $26.99 | $-0.10 | -0.37% | 21,193 | $27.13 | $26.99 $27.15 |
| Sep 22, 2026 | $27.12 | $27.12 | $27.09 | $27.09 | +$0.06 | +0.22% | 209 | $27.09 | $27.09 $27.12 |
| Sep 21, 2026 | $27.06 | $27.07 | $27.00 | $27.03 | +$0.29 | +1.09% | 3,488 | $27.05 | $27.00 $27.07 |
| Sep 18, 2026 | $26.63 | $26.76 | $26.60 | $26.74 | +$0.13 | +0.49% | 2,856 | $26.66 | $26.60 $26.76 |
| Sep 17, 2026 | $26.59 | $26.62 | $26.55 | $26.61 | +$0.45 | +1.73% | 44,503 | $26.59 | $26.55 $26.62 |
| Sep 16, 2026 | $26.35 | $26.39 | $26.16 | $26.16 | $-0.03 | -0.11% | 6,024 | $26.22 | $26.16 $26.39 |
| Sep 15, 2026 | $26.25 | $26.25 | $26.17 | $26.19 | $-0.22 | -0.83% | 3,428 | $26.21 | $26.17 $26.25 |
| Sep 14, 2026 | $26.46 | $26.47 | $26.41 | $26.41 | $-0.19 | -0.71% | 16,202 | $26.46 | $26.41 $26.47 |
| Sep 11, 2026 | $26.62 | $26.66 | $26.60 | $26.60 | +$0.21 | +0.80% | 2,017 | $26.62 | $26.60 $26.66 |
| Sep 10, 2026 | $26.48 | $26.48 | $26.38 | $26.39 | $-0.25 | -0.94% | 4,039 | $26.42 | $26.38 $26.48 |
| Sep 9, 2026 | $26.62 | $26.68 | $26.62 | $26.64 | $-0.05 | -0.19% | 6,098 | $26.65 | $26.62 $26.68 |
| Sep 8, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | +$0.02 | +0.08% | 769 | $26.68 | $26.69 $26.69 |
| Sep 4, 2026 | $26.70 | $26.70 | $26.67 | $26.67 | $-0.01 | -0.05% | 240 | $26.69 | $26.67 $26.70 |
| Sep 3, 2026 | $26.24 | $26.72 | $26.24 | $26.68 | +$0.29 | +1.11% | 4,341 | $26.65 | $26.24 $26.72 |
| Sep 2, 2026 | $26.41 | $26.41 | $26.38 | $26.39 | +$0.14 | +0.54% | 6,064 | $26.41 | $26.38 $26.41 |
| Sep 1, 2026 | $26.30 | $26.30 | $26.25 | $26.25 | $-0.24 | -0.92% | 8,908 | $26.27 | $26.25 $26.30 |
| Aug 31, 2026 | $26.44 | $26.49 | $26.34 | $26.49 | $-0.01 | -0.05% | 7,786 | $26.39 | $26.34 $26.49 |
| Aug 28, 2026 | $26.49 | $26.51 | $26.49 | $26.50 | +$0.03 | +0.11% | 350 | $26.50 | $26.49 $26.51 |
| Aug 27, 2026 | $26.46 | $26.47 | $26.38 | $26.47 | +$0.20 | +0.75% | 2,005 | $26.43 | $26.38 $26.47 |
| Aug 26, 2026 | $26.33 | $26.34 | $26.27 | $26.28 | $-0.04 | -0.13% | 5,194 | $26.31 | $26.27 $26.34 |
| Aug 25, 2026 | $26.28 | $26.31 | $26.24 | $26.31 | +$0.15 | +0.55% | 16,256 | $26.30 | $26.24 $26.31 |
| Aug 24, 2026 | $26.18 | $26.25 | $26.17 | $26.17 | $-0.20 | -0.76% | 1,607 | $26.20 | $26.17 $26.25 |