MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFRZ — Innovator Equity Managed 100 Buffer ETF
NYSE ArcaInnovator Equity Managed 100 Buffer ETF
$27.20
+0.12(+0.44%)
- O
- 27.29
- H
- 27.56
- L
- 27.20
- V
- 37.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.20
Period Return+8.63%
Period High$29.68
Period Low$23.63
Avg Daily Volume49.7K
Total Trading Days350
BFRZ — Historical OHLCV Price & Volume Table
May 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.29 | $27.56 | $27.20 | $27.20 | +$0.12 | +0.44% | 37,563 | $27.23 | $27.20 $27.56 |
| Oct 1, 2026 | $27.14 | $27.15 | $27.02 | $27.08 | +$0.01 | +0.04% | 73,710 | $27.07 | $27.02 $27.15 |
| Sep 30, 2026 | $27.16 | $27.21 | $27.07 | $27.07 | $-0.01 | -0.04% | 73,522 | $27.18 | $27.07 $27.21 |
| Sep 29, 2026 | $27.17 | $27.17 | $27.06 | $27.08 | $-0.01 | -0.04% | 20,913 | $27.10 | $27.06 $27.17 |
| Sep 28, 2026 | $27.16 | $27.21 | $27.09 | $27.09 | $-0.17 | -0.62% | 17,803 | $27.15 | $27.09 $27.21 |
| Sep 25, 2026 | $27.28 | $27.30 | $27.19 | $27.26 | +$0.09 | +0.33% | 37,818 | $27.24 | $27.19 $27.30 |
| Sep 24, 2026 | $27.16 | $27.24 | $27.10 | $27.17 | +$0.03 | +0.11% | 22,646 | $27.16 | $27.10 $27.24 |
| Sep 23, 2026 | $27.23 | $27.27 | $27.14 | $27.14 | $-0.14 | -0.51% | 28,153 | $27.18 | $27.14 $27.27 |
| Sep 22, 2026 | $25.15 | $29.68 | $23.63 | $27.28 | +$0.05 | +0.18% | 113,030 | $27.16 | $23.63 $29.68 |
| Sep 21, 2026 | $27.18 | $27.28 | $25.93 | $27.23 | +$0.21 | +0.79% | 45,247 | $27.21 | $25.93 $27.28 |
| Sep 18, 2026 | $27.00 | $27.08 | $26.95 | $27.02 | +$0.04 | +0.13% | 39,999 | $27.00 | $26.95 $27.08 |
| Sep 17, 2026 | $26.97 | $27.04 | $26.92 | $26.98 | +$0.20 | +0.75% | 101,617 | $27.00 | $26.92 $27.04 |
| Sep 16, 2026 | $26.92 | $26.98 | $26.78 | $26.78 | $-0.05 | -0.19% | 261,176 | $26.92 | $26.78 $26.98 |
| Sep 15, 2026 | $26.91 | $26.91 | $26.82 | $26.83 | $-0.06 | -0.22% | 15,573 | $26.85 | $26.82 $26.91 |
| Sep 14, 2026 | $26.90 | $26.95 | $26.84 | $26.89 | $-0.09 | -0.33% | 56,471 | $26.90 | $26.84 $26.95 |
| Sep 11, 2026 | $27.06 | $27.08 | $26.98 | $26.98 | +$0.13 | +0.48% | 20,809 | $27.02 | $26.98 $27.08 |
| Sep 10, 2026 | $26.81 | $26.93 | $26.81 | $26.85 | $-0.16 | -0.59% | 46,543 | $26.88 | $26.81 $26.93 |
| Sep 9, 2026 | $26.96 | $27.09 | $26.93 | $27.01 | +$0.02 | +0.07% | 22,957 | $26.98 | $26.93 $27.09 |
| Sep 8, 2026 | $27.13 | $27.13 | $26.76 | $26.99 | $-0.07 | -0.26% | 24,443 | $27.04 | $26.76 $27.13 |
| Sep 4, 2026 | $27.14 | $27.14 | $26.22 | $27.06 | $-0.06 | -0.22% | 23,505 | $27.05 | $26.22 $27.14 |
| Sep 3, 2026 | $27.07 | $27.17 | $27.06 | $27.12 | +$0.16 | +0.59% | 90,073 | $27.14 | $27.06 $27.17 |
| Sep 2, 2026 | $26.84 | $27.01 | $26.84 | $26.96 | +$0.10 | +0.37% | 84,533 | $26.96 | $26.84 $27.01 |
| Sep 1, 2026 | $26.34 | $27.81 | $24.72 | $26.86 | $-0.16 | -0.57% | 622,620 | $26.93 | $24.72 $27.81 |
| Aug 31, 2026 | $26.65 | $27.02 | $26.65 | $27.02 | $-0.06 | -0.20% | 22,941 | $27.00 | $26.65 $27.02 |
| Aug 28, 2026 | $27.19 | $27.19 | $27.06 | $27.07 | $-0.05 | -0.19% | 110,347 | $27.10 | $27.06 $27.19 |
| Aug 27, 2026 | $27.02 | $27.14 | $27.02 | $27.12 | +$0.11 | +0.39% | 39,699 | $27.09 | $27.02 $27.14 |
| Aug 26, 2026 | $27.07 | $27.07 | $26.99 | $27.02 | $-0.02 | -0.06% | 30,871 | $27.03 | $26.99 $27.07 |
| Aug 25, 2026 | $27.03 | $27.08 | $27.00 | $27.03 | +$0.01 | +0.04% | 33,508 | $27.03 | $27.00 $27.08 |
| Aug 24, 2026 | $27.02 | $27.05 | $26.97 | $27.02 | $-0.02 | -0.07% | 29,636 | $27.01 | $26.97 $27.05 |
| Aug 21, 2026 | $26.98 | $27.17 | $26.98 | $27.04 | +$0.06 | +0.22% | 104,760 | $27.07 | $26.98 $27.17 |