MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RBUF — Innovator U.S. Small Cap 10 Buffer ETF - Quarterly
Cboe BZXInnovator U.S. Small Cap 10 Buffer ETF - Quarterly
$31.17
-0.01(-0.02%)
- O
- 31.31
- H
- 31.31
- L
- 31.09
- V
- 20.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.17
Period Return+20.61%
Period High$31.58
Period Low$25.69
Avg Daily Volume27.2K
Total Trading Days365
RBUF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.31 | $31.31 | $31.09 | $31.17 | $-0.01 | -0.02% | 20,965 | $31.18 | $31.09 $31.31 |
| Oct 5, 2026 | $31.16 | $31.25 | $31.10 | $31.18 | +$0.06 | +0.19% | 10,979 | $31.18 | $31.10 $31.25 |
| Oct 2, 2026 | $31.19 | $31.21 | $31.08 | $31.12 | +$0.07 | +0.22% | 94,366 | $31.12 | $31.08 $31.21 |
| Oct 1, 2026 | $30.93 | $31.26 | $30.86 | $31.05 | +$0.05 | +0.16% | 178,981 | $31.08 | $30.86 $31.26 |
| Sep 30, 2026 | $31.03 | $31.03 | $30.95 | $31.00 | +$0.01 | +0.03% | 34,247 | $31.01 | $30.95 $31.03 |
| Sep 29, 2026 | $30.89 | $31.03 | $30.89 | $30.99 | +$0.01 | +0.02% | 92,940 | $31.00 | $30.89 $31.03 |
| Sep 28, 2026 | $30.98 | $31.01 | $30.98 | $30.99 | $-0.02 | -0.05% | 129,666 | $31.00 | $30.98 $31.01 |
| Sep 25, 2026 | $30.97 | $31.01 | $30.92 | $31.00 | +$0.03 | +0.10% | 6,768 | $30.96 | $30.92 $31.01 |
| Sep 24, 2026 | $30.95 | $30.99 | $30.95 | $30.97 | +$0.03 | +0.08% | 5,011 | $30.96 | $30.95 $30.99 |
| Sep 23, 2026 | $31.01 | $31.01 | $30.95 | $30.95 | $-0.03 | -0.08% | 9,493 | $30.97 | $30.95 $31.01 |
| Sep 22, 2026 | $30.93 | $30.99 | $30.93 | $30.97 | +$0.01 | +0.03% | 3,627 | $30.96 | $30.93 $30.99 |
| Sep 21, 2026 | $30.98 | $30.98 | $30.93 | $30.96 | +$0.05 | +0.15% | 12,032 | $30.94 | $30.93 $30.98 |
| Sep 18, 2026 | $30.93 | $30.96 | $30.88 | $30.92 | +$0.04 | +0.11% | 6,193 | $30.90 | $30.88 $30.96 |
| Sep 17, 2026 | $30.87 | $30.95 | $30.87 | $30.88 | +$0.03 | +0.08% | 23,813 | $30.90 | $30.87 $30.95 |
| Sep 16, 2026 | $30.92 | $30.92 | $30.77 | $30.86 | $-0.02 | -0.05% | 35,968 | $30.84 | $30.77 $30.92 |
| Sep 15, 2026 | $30.94 | $30.94 | $30.84 | $30.87 | $-0.04 | -0.13% | 10,860 | $30.86 | $30.84 $30.94 |
| Sep 14, 2026 | $30.79 | $30.95 | $30.79 | $30.91 | $-0.04 | -0.13% | 9,735 | $30.90 | $30.79 $30.95 |
| Sep 11, 2026 | $30.94 | $30.96 | $30.94 | $30.95 | +$0.04 | +0.13% | 8,738 | $30.95 | $30.94 $30.96 |
| Sep 10, 2026 | $30.95 | $30.95 | $30.86 | $30.91 | $-0.08 | -0.26% | 9,265 | $30.90 | $30.86 $30.95 |
| Sep 9, 2026 | $31.04 | $31.05 | $30.97 | $30.99 | $-0.13 | -0.42% | 7,941 | $31.01 | $30.97 $31.05 |
| Sep 8, 2026 | $31.13 | $31.16 | $31.07 | $31.12 | $-0.04 | -0.11% | 12,566 | $31.14 | $31.07 $31.16 |
| Sep 4, 2026 | $31.01 | $31.18 | $31.01 | $31.16 | +$0.01 | +0.02% | 20,196 | $31.15 | $31.01 $31.18 |
| Sep 3, 2026 | $31.14 | $31.16 | $31.12 | $31.15 | +$0.07 | +0.23% | 13,815 | $31.14 | $31.12 $31.16 |
| Sep 2, 2026 | $31.04 | $31.12 | $31.04 | $31.08 | +$0.15 | +0.48% | 29,817 | $31.08 | $31.04 $31.12 |
| Sep 1, 2026 | $31.05 | $31.05 | $30.93 | $30.93 | $-0.15 | -0.49% | 5,896 | $30.99 | $30.93 $31.05 |
| Aug 31, 2026 | $31.09 | $31.09 | $31.03 | $31.09 | $-0.07 | -0.23% | 5,311 | $31.07 | $31.03 $31.09 |
| Aug 28, 2026 | $31.33 | $31.34 | $31.13 | $31.16 | $-0.19 | -0.60% | 29,315 | $31.19 | $31.13 $31.34 |
| Aug 27, 2026 | $31.28 | $31.37 | $31.28 | $31.34 | +$0.04 | +0.14% | 9,738 | $31.31 | $31.28 $31.37 |
| Aug 26, 2026 | $31.34 | $31.34 | $31.25 | $31.30 | $-0.05 | -0.16% | 7,674 | $31.31 | $31.25 $31.34 |
| Aug 25, 2026 | $31.30 | $31.35 | $31.30 | $31.35 | +$0.10 | +0.32% | 10,999 | $31.32 | $31.30 $31.35 |