MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBFR — Innovator Equity Managed 10 Buffer ETF
NYSE ArcaInnovator Equity Managed 10 Buffer ETF
$27.25
-0.05(-0.16%)
- O
- 27.28
- H
- 27.33
- L
- 27.22
- V
- 3.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.25
Period Return+355.99%
Period High$28.07
Period Low$4.00
Avg Daily Volume7.5K
Total Trading Days365
XBFR — Historical OHLCV Price & Volume Table
Sep 28, 2015 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.28 | $27.33 | $27.22 | $27.25 | $-0.05 | -0.16% | 3,976 | $27.27 | $27.22 $27.33 |
| Oct 7, 2026 | $27.28 | $27.33 | $27.28 | $27.30 | $-0.07 | -0.26% | 4,218 | $27.32 | $27.28 $27.33 |
| Oct 6, 2026 | $27.37 | $27.40 | $27.33 | $27.37 | +$0.17 | +0.61% | 11,684 | $27.37 | $27.33 $27.40 |
| Oct 5, 2026 | $27.15 | $27.30 | $27.15 | $27.20 | +$0.14 | +0.51% | 1,878 | $27.19 | $27.15 $27.30 |
| Oct 2, 2026 | $27.09 | $27.11 | $26.97 | $27.06 | +$0.16 | +0.59% | 8,055 | $27.02 | $26.97 $27.11 |
| Oct 1, 2026 | $26.81 | $26.93 | $26.76 | $26.91 | +$0.03 | +0.13% | 5,044 | $26.85 | $26.76 $26.93 |
| Sep 30, 2026 | $26.98 | $27.03 | $26.87 | $26.87 | $-0.03 | -0.13% | 2,622 | $26.99 | $26.87 $27.03 |
| Sep 29, 2026 | $26.89 | $26.94 | $26.86 | $26.91 | +$0.01 | +0.05% | 6,022 | $26.91 | $26.86 $26.94 |
| Sep 28, 2026 | $26.88 | $26.98 | $26.88 | $26.89 | $-0.16 | -0.59% | 1,553 | $26.91 | $26.88 $26.98 |
| Sep 25, 2026 | $27.01 | $27.09 | $27.01 | $27.05 | +$0.07 | +0.28% | 8,533 | $27.05 | $27.01 $27.09 |
| Sep 24, 2026 | $26.91 | $27.00 | $26.91 | $26.98 | +$0.03 | +0.10% | 3,242 | $26.98 | $26.91 $27.00 |
| Sep 23, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | $-0.15 | -0.56% | 147 | $27.01 | $26.95 $26.95 |
| Sep 22, 2026 | $27.13 | $27.13 | $27.10 | $27.10 | +$0.02 | +0.08% | 936 | $27.04 | $27.10 $27.13 |
| Sep 21, 2026 | $26.93 | $28.07 | $26.93 | $27.08 | +$0.26 | +0.98% | 40,289 | $27.09 | $26.93 $28.07 |
| Sep 18, 2026 | $26.83 | $26.85 | $26.70 | $26.82 | +$0.03 | +0.10% | 19,315 | $26.76 | $26.70 $26.85 |
| Sep 17, 2026 | $26.77 | $26.84 | $26.77 | $26.79 | +$0.24 | +0.91% | 56,365 | $26.80 | $26.77 $26.84 |
| Sep 16, 2026 | $26.68 | $26.73 | $26.47 | $26.55 | $-0.07 | -0.26% | 9,849 | $26.60 | $26.47 $26.73 |
| Sep 15, 2026 | $26.64 | $26.70 | $26.57 | $26.62 | $-0.11 | -0.42% | 47,027 | $26.65 | $26.57 $26.70 |
| Sep 14, 2026 | $26.72 | $26.78 | $26.72 | $26.73 | $-0.12 | -0.43% | 7,152 | $26.75 | $26.72 $26.78 |
| Sep 11, 2026 | $26.82 | $26.87 | $26.82 | $26.84 | +$0.21 | +0.79% | 2,781 | $26.86 | $26.82 $26.87 |
| Sep 10, 2026 | $26.74 | $26.74 | $26.60 | $26.64 | $-0.16 | -0.60% | 9,636 | $26.68 | $26.60 $26.74 |
| Sep 9, 2026 | $26.77 | $26.86 | $26.76 | $26.80 | $-0.11 | -0.40% | 13,391 | $26.78 | $26.76 $26.86 |
| Sep 8, 2026 | $26.94 | $26.98 | $26.88 | $26.90 | $-0.10 | -0.37% | 3,925 | $26.93 | $26.88 $26.98 |
| Sep 4, 2026 | $27.11 | $27.11 | $27.00 | $27.00 | $-0.07 | -0.25% | 8,030 | $27.11 | $27.00 $27.11 |
| Sep 3, 2026 | $26.85 | $27.12 | $26.85 | $27.07 | +$0.26 | +0.97% | 18,528 | $27.06 | $26.85 $27.12 |
| Sep 2, 2026 | $26.83 | $26.87 | $26.81 | $26.81 | +$0.13 | +0.47% | 15,376 | $26.84 | $26.81 $26.87 |
| Sep 1, 2026 | $26.74 | $26.74 | $26.68 | $26.68 | $-0.17 | -0.65% | 10,202 | $26.72 | $26.68 $26.74 |
| Aug 31, 2026 | $26.84 | $26.86 | $26.82 | $26.86 | $-0.07 | -0.25% | 10,125 | $26.83 | $26.82 $26.86 |
| Aug 28, 2026 | $26.95 | $26.95 | $26.90 | $26.92 | +$0.01 | +0.04% | 935 | $26.93 | $26.90 $26.95 |
| Aug 27, 2026 | $26.95 | $26.98 | $26.89 | $26.91 | +$0.13 | +0.47% | 2,260 | $26.94 | $26.89 $26.98 |