NYSEArca - Delayed Quote
USD
Innovator International Developed Managed 10 Buffer ETF (IBFR)
50.02
+0.03
(+0.06%)
At close: November 2 at 11:19:48 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
50.28
50.28
50.02
50.02
50.02
300
Oct 30, 2026
50.00
50.00
49.73
49.99
49.99
5,100
Oct 29, 2026
50.19
50.19
50.19
50.19
50.19
100
Oct 28, 2026
50.02
51.02
50.02
50.11
50.11
500
Oct 27, 2026
49.99
50.00
49.99
50.00
50.00
300
Oct 26, 2026
49.83
49.83
49.83
49.83
49.83
100
Oct 23, 2026
49.58
49.59
49.58
49.59
49.59
200
Oct 22, 2026
49.86
49.86
49.71
49.71
49.71
1,000
Oct 21, 2026
50.14
50.18
50.14
50.16
50.16
500
Oct 20, 2026
49.78
50.05
49.75
49.98
49.98
2,700
Oct 19, 2026
49.86
49.86
49.73
49.74
49.74
13,300
Oct 16, 2026
49.93
49.93
49.93
49.93
49.93
100
Oct 15, 2026
49.93
50.06
49.90
50.06
50.06
700
Oct 14, 2026
49.82
49.82
49.79
49.81
49.81
2,200
Oct 13, 2026
50.05
50.05
50.05
50.05
50.05
200
Oct 12, 2026
49.88
49.93
49.88
49.93
49.93
3,600
Oct 9, 2026
50.09
50.09
50.01
50.01
50.01
500
Oct 8, 2026
49.62
49.79
49.62
49.79
49.79
800
Oct 7, 2026
50.00
50.00
49.96
49.96
49.96
1,000
Oct 6, 2026
50.29
50.29
50.29
50.29
50.29
100
Oct 5, 2026
50.12
50.21
50.12
50.21
50.21
200
Oct 2, 2026
50.22
50.22
50.05
50.19
50.19
500
Oct 1, 2026
49.82
49.82
49.82
49.82
49.82
100
Sep 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
50.33
50.33
50.08
50.08
50.08
200
Sep 29, 2026
50.20
50.22
50.16
50.16
50.10
300
Sep 28, 2026
50.22
50.36
50.22
50.33
50.27
700
Sep 25, 2026
50.34
50.48
50.34
50.48
50.42
1,900
Sep 24, 2026
50.18
50.18
50.15
50.16
50.10
400
Sep 23, 2026
50.34
50.34
50.34
50.34
50.28
100
Sep 22, 2026
50.87
50.87
50.84
50.84
50.78
200
Sep 21, 2026
50.74
50.78
50.64
50.75
50.69
8,200
Sep 18, 2026
50.43
50.43
50.43
50.43
50.37
100
Sep 17, 2026
50.86
50.89
50.80
50.86
50.80
8,900
Sep 16, 2026
50.63
50.63
50.40
50.44
50.38
1,100
Sep 15, 2026
50.52
50.52
50.52
50.52
50.46
1,200
Sep 14, 2026
50.88
50.89
50.73
50.73
50.67
5,200
Sep 11, 2026
51.03
51.05
51.00
51.01
50.95
2,300
Sep 10, 2026
50.65
50.76
50.57
50.58
50.52
3,700
Sep 9, 2026
50.92
50.92
50.85
50.88
50.82
4,100
Sep 8, 2026
51.43
51.43
51.39
51.39
51.33
800
Sep 4, 2026
51.53
51.53
51.53
51.53
51.47
100
Sep 3, 2026
51.47
51.47
51.43
51.43
51.37
800
Sep 2, 2026
50.93
50.99
50.93
50.99
50.93
1,800
Sep 1, 2026
50.88
50.93
50.88
50.89
50.83
1,100
Aug 31, 2026
51.11
51.13
51.11
51.12
51.06
3,300
Aug 28, 2026
51.18
51.18
51.18
51.18
51.12
100
Aug 27, 2026
51.22
51.22
51.22
51.22
51.16
100
Aug 26, 2026
51.40
51.40
51.26
51.35
51.29
1,900
Aug 25, 2026
51.43
51.48
51.37
51.48
51.42
4,100
Aug 24, 2026
51.24
51.24
51.20
51.20
51.14
300
Aug 21, 2026
51.28
51.37
51.28
51.32
51.26
2,400
Aug 20, 2026
50.93
50.94
50.91
50.91
50.85
700
Aug 19, 2026
51.13
51.13
51.13
51.13
51.07
300
Aug 18, 2026
51.13
51.18
51.02
51.02
50.96
1,100
Aug 17, 2026
51.49
51.49
51.41
51.41
51.35
400
Aug 14, 2026
51.60
51.60
51.48
51.48
51.42
800
Aug 13, 2026
51.46
51.47
51.45
51.47
51.41
400
Aug 12, 2026
51.38
51.38
51.38
51.38
51.32
300
Aug 11, 2026
51.22
51.22
51.22
51.22
51.16
100
Aug 10, 2026
51.19
51.24
51.17
51.17
51.11
1,200
Aug 7, 2026
51.26
51.33
51.26
51.29
51.23
1,900
Aug 6, 2026
51.19
51.30
51.15
51.15
51.09
1,400
Aug 5, 2026
51.10
51.16
51.10
51.13
51.07
2,000
Aug 4, 2026
51.02
51.20
51.02
51.16
51.10
3,000
Aug 3, 2026
50.86
50.93
50.86
50.93
50.87
500
Jul 31, 2026
50.75
50.80
50.75
50.77
50.71
800
Jul 30, 2026
50.60
50.77
50.59
50.77
50.71
1,600
Jul 29, 2026
49.99
50.01
49.97
49.97
49.91
1,000
Jul 28, 2026
50.16
50.16
50.16
50.16
50.10
100
Jul 27, 2026
50.40
50.40
50.00
50.16
50.10
2,500
Jul 24, 2026
50.26
50.26
50.02
50.05
49.99
1,400
Jul 23, 2026
49.88
49.91
49.88
49.91
49.85
400
Jul 22, 2026
50.44
50.44
50.42
50.42
50.36
2,000
Jul 21, 2026
50.17
50.31
50.16
50.30
50.24
1,300
Jul 20, 2026
50.00
50.00
49.90
49.90
49.84
700
Jul 17, 2026
49.96
50.03
49.96
50.03
49.97
600
Jul 16, 2026
50.27
50.27
50.27
50.27
50.21
500
Jul 15, 2026
50.51
50.51
50.51
50.51
50.45
100
Jul 14, 2026
50.48
50.58
50.48
50.48
50.42
900
Jul 13, 2026
50.03
50.03
50.03
50.03
49.97
100
Jul 10, 2026
50.41
50.41
50.41
50.41
50.35
100
Jul 9, 2026
50.23
50.23
50.23
50.23
50.17
100
Jul 8, 2026
49.82
50.07
49.68
50.07
50.01
800
Jul 7, 2026
50.20
50.20
50.20
50.20
50.14
100
Jul 6, 2026
50.45
50.52
50.45
50.52
50.46
1,700
Jul 2, 2026
50.06
50.23
50.06
50.23
50.17
1,400
Jul 1, 2026
49.93
49.93
49.82
49.83
49.77
2,200
Jun 30, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
50.03
50.15
50.03
50.15
50.09
1,900
Jun 29, 2026
50.19
50.34
50.19
50.34
50.00
2,400
Jun 26, 2026
50.27
50.27
50.13
50.17
49.83
2,300
Jun 25, 2026
50.50
50.50
50.31
50.31
49.97
4,900
Jun 24, 2026
50.17
50.17
50.06
50.11
49.77
2,200
Jun 23, 2026
50.17
50.18
50.17
50.18
49.84
500
Jun 22, 2026
50.65
50.71
50.65
50.71
50.36
900
Jun 18, 2026
50.55
50.60
50.54
50.60
50.26
1,200
Jun 17, 2026
50.61
50.61
50.44
50.44
50.10
1,100
Jun 16, 2026
50.47
50.47
50.47
50.47
50.13
100
Jun 15, 2026
50.39
50.42
50.39
50.42
50.08
1,000
Jun 12, 2026
50.05
50.21
50.05
50.21
49.87
1,300
Jun 11, 2026
49.77
50.13
49.77
50.13
49.79
1,800
Jun 10, 2026
49.54
49.54
49.41
49.41
49.07
1,100
Jun 9, 2026
49.58
49.73
49.48
49.73
49.39
1,100
Jun 8, 2026
49.80
49.80
49.69
49.74
49.40
1,500
Jun 5, 2026
49.87
49.90
49.63
49.63
49.29
1,900
Jun 4, 2026
50.76
50.76
50.38
50.38
50.04
200
Jun 3, 2026
50.28
50.28
50.13
50.18
49.84
1,700
Jun 2, 2026
50.32
50.38
50.32
50.38
50.04
600
Jun 1, 2026
50.16
50.20
50.16
50.20
49.86
1,300
May 29, 2026
50.15
50.15
50.15
50.15
49.81
100
May 28, 2026
50.07
50.07
50.02
50.02
49.68
1,300
May 27, 2026
49.87
50.23
49.87
49.92
49.58
900
May 26, 2026
49.97
50.10
49.97
50.04
49.70
1,400
May 22, 2026
49.65
49.72
49.65
49.68
49.34
700
May 21, 2026
49.56
50.13
49.54
49.75
49.41
3,600
May 20, 2026
49.28
49.61
49.28
49.56
49.22
27,900
May 19, 2026
49.24
49.24
49.24
49.24
48.90
100
May 18, 2026
49.26
49.36
49.26
49.36
49.02
300
May 15, 2026
49.23
49.33
49.20
49.25
48.91
3,000
May 14, 2026
49.77
49.77
49.62
49.62
49.28
2,200
May 13, 2026
49.67
49.67
49.66
49.66
49.32
700
May 12, 2026
49.42
49.42
49.42
49.42
49.08
100
May 11, 2026
49.52
49.52
49.48
49.48
49.14
300
May 8, 2026
49.38
49.38
49.38
49.38
49.04
100
May 7, 2026
49.33
49.35
49.04
49.05
48.72
1,900
May 6, 2026
49.89
49.89
49.30
49.38
49.04
8,400
May 5, 2026
48.89
49.03
48.89
48.99
48.66
11,400
May 4, 2026
48.84
48.84
48.61
48.61
48.28
300
May 1, 2026
49.14
49.27
49.02
49.03
48.70
1,800
Apr 30, 2026
48.81
49.12
48.81
49.12
48.79
600
Apr 29, 2026
48.39
48.39
48.29
48.34
48.01
4,200
Apr 28, 2026
48.65
48.70
48.61
48.61
48.28
600
Apr 27, 2026
48.86
48.86
48.78
48.83
48.50
5,600
Apr 24, 2026
48.91
48.92
48.78
48.78
48.45
113,300
Apr 23, 2026
48.55
48.68
48.55
48.68
48.35
500
Apr 22, 2026
48.86
48.86
48.82
48.82
48.49
300
Apr 21, 2026
49.14
49.14
48.80
48.83
48.50
22,200
Apr 20, 2026
49.17
49.24
49.17
49.21
48.87
1,300
Apr 17, 2026
49.38
49.38
49.23
49.32
48.98
1,300
Apr 16, 2026
49.18
49.20
49.17
49.19
48.85
1,100
Apr 15, 2026
49.20
49.20
49.18
49.18
48.85
300
Apr 14, 2026
49.11
49.13
49.03
49.10
48.77
3,500
Apr 13, 2026
48.93
48.95
48.93
48.95
48.62
400
Apr 10, 2026
48.96
48.96
48.93
48.93
48.60
500
Apr 9, 2026
48.86
48.96
48.86
48.96
48.63
1,200
Apr 8, 2026
48.78
48.84
48.70
48.84
48.51
500
Apr 7, 2026
48.81
48.81
48.81
48.81
48.48
200
Apr 6, 2026
48.96
49.14
48.86
49.07
48.74
10,000
Apr 2, 2026
48.78
48.86
48.71
48.86
48.53
1,400
Apr 1, 2026
48.55
48.61
48.55
48.57
48.24
1,000
Mar 31, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
48.60
48.67
48.52
48.67
48.34
2,600
Mar 30, 2026
48.41
48.69
48.39
48.41
47.96
23,900
Mar 27, 2026
48.42
48.50
48.36
48.37
47.92
1,500
Mar 26, 2026
48.39
48.39
48.29
48.29
47.85
400
Mar 25, 2026
48.55
48.55
48.55
48.55
48.10
400
Mar 24, 2026
48.28
48.62
48.28
48.46
48.01
4,500
Mar 23, 2026
48.56
48.60
48.36
48.51
48.06
7,800
Mar 20, 2026
48.34
48.34
47.95
48.00
47.56
1,800
Mar 19, 2026
48.62
48.88
48.45
48.83
48.38
2,900
Mar 18, 2026
48.91
48.92
48.83
48.84
48.39
7,300
Mar 17, 2026
49.04
49.11
49.03
49.05
48.60
3,000
Mar 16, 2026
48.83
49.04
48.83
49.04
48.59
200
Mar 13, 2026
48.88
48.88
48.55
48.55
48.10
400
Mar 12, 2026
49.20
49.20
48.79
48.79
48.34
6,800
Mar 11, 2026
49.83
49.83
49.11
49.17
48.72
1,000
Mar 10, 2026
49.28
50.68
49.21
49.21
48.76
2,000
Mar 9, 2026
48.69
49.16
48.69
49.16
48.71
800
Mar 6, 2026
49.11
49.11
49.00
49.00
48.55
300
Mar 5, 2026
49.10
49.19
49.05
49.17
48.72
900
Mar 4, 2026
49.68
49.75
49.66
49.75
49.29
2,000
Mar 3, 2026
49.92
49.92
49.43
49.43
48.97
700
Mar 2, 2026
50.16
50.39
50.07
50.31
49.85
4,500
Feb 27, 2026
50.81
50.85
50.70
50.76
50.29
4,400
Feb 26, 2026
50.74
51.04
50.72
50.82
50.35
2,200
Feb 25, 2026
50.66
52.40
50.66
50.90
50.43
5,900
Feb 24, 2026
50.64
50.64
50.54
50.61
50.14
7,100
