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%
IBFR — Innovator International Developed Managed 10 Buffer ETF
NYSE ArcaInnovator International Developed Managed 10 Buffer ETF
$50.05
+0.23(+0.46%)
- O
- 50.22
- H
- 50.22
- L
- 50.05
- V
- 467.02
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.05
Period Return-1.11%
Period High$52.40
Period Low$47.95
Avg Daily Volume2.9K
Total Trading Days154
IBFR — Historical OHLCV Price & Volume Table
Feb 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.22 | $50.22 | $50.05 | $50.05 | +$0.23 | +0.46% | 467 | $50.10 | $50.05 $50.22 |
| Oct 1, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | $-0.26 | -0.52% | 40 | $49.83 | $49.82 $49.82 |
| Sep 30, 2026 | $50.33 | $50.33 | $50.08 | $50.08 | $-0.08 | -0.16% | 151 | $50.29 | $50.08 $50.33 |
| Sep 29, 2026 | $50.20 | $50.22 | $50.16 | $50.16 | $-0.17 | -0.34% | 344 | $50.21 | $50.16 $50.22 |
| Sep 28, 2026 | $50.22 | $50.36 | $50.22 | $50.33 | $-0.15 | -0.30% | 653 | $50.33 | $50.22 $50.36 |
| Sep 25, 2026 | $50.34 | $50.48 | $50.34 | $50.48 | +$0.32 | +0.64% | 1,950 | $50.43 | $50.34 $50.48 |
| Sep 24, 2026 | $50.18 | $50.18 | $50.15 | $50.16 | $-0.18 | -0.36% | 395 | $50.15 | $50.15 $50.18 |
| Sep 23, 2026 | $50.34 | $50.34 | $50.34 | $50.34 | $-0.50 | -0.98% | 41 | $50.36 | $50.34 $50.34 |
| Sep 22, 2026 | $50.87 | $50.87 | $50.84 | $50.84 | +$0.09 | +0.18% | 170 | $50.80 | $50.84 $50.87 |
| Sep 21, 2026 | $50.74 | $50.78 | $50.64 | $50.75 | +$0.31 | +0.62% | 8,167 | $50.69 | $50.64 $50.78 |
| Sep 18, 2026 | $50.43 | $50.43 | $50.43 | $50.43 | $-0.42 | -0.83% | 29 | $50.32 | $50.43 $50.43 |
| Sep 17, 2026 | $50.86 | $50.89 | $50.80 | $50.86 | +$0.42 | +0.83% | 8,938 | $50.85 | $50.80 $50.89 |
| Sep 16, 2026 | $50.63 | $50.63 | $50.40 | $50.44 | $-0.08 | -0.16% | 1,102 | $50.44 | $50.40 $50.63 |
| Sep 15, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $-0.21 | -0.42% | 1,185 | $50.52 | $50.52 $50.52 |
| Sep 14, 2026 | $50.88 | $50.89 | $50.73 | $50.73 | $-0.27 | -0.54% | 5,203 | $50.88 | $50.73 $50.89 |
| Sep 11, 2026 | $51.03 | $51.05 | $51.00 | $51.01 | +$0.43 | +0.84% | 2,276 | $51.02 | $51.00 $51.05 |
| Sep 10, 2026 | $50.65 | $50.76 | $50.57 | $50.58 | $-0.30 | -0.60% | 3,738 | $50.62 | $50.57 $50.76 |
| Sep 9, 2026 | $50.92 | $50.92 | $50.85 | $50.88 | $-0.51 | -0.99% | 4,095 | $50.90 | $50.85 $50.92 |
| Sep 8, 2026 | $51.43 | $51.43 | $51.39 | $51.39 | $-0.14 | -0.27% | 849 | $51.40 | $51.39 $51.43 |
| Sep 4, 2026 | $51.53 | $51.53 | $51.53 | $51.53 | +$0.10 | +0.19% | 14 | $51.43 | $51.53 $51.53 |
| Sep 3, 2026 | $51.47 | $51.47 | $51.43 | $51.43 | +$0.44 | +0.86% | 822 | $51.46 | $51.43 $51.47 |
| Sep 2, 2026 | $50.93 | $50.99 | $50.93 | $50.99 | +$0.11 | +0.21% | 1,776 | $50.95 | $50.93 $50.99 |
| Sep 1, 2026 | $50.88 | $50.93 | $50.88 | $50.89 | $-0.23 | -0.45% | 1,099 | $50.90 | $50.88 $50.93 |
| Aug 31, 2026 | $51.11 | $51.13 | $51.11 | $51.12 | $-0.06 | -0.12% | 3,341 | $51.12 | $51.11 $51.13 |
| Aug 28, 2026 | $51.18 | $51.18 | $51.18 | $51.18 | $-0.04 | -0.07% | 37 | $51.26 | $51.18 $51.18 |
| Aug 27, 2026 | $51.22 | $51.22 | $51.22 | $51.22 | $-0.13 | -0.25% | 50 | $51.20 | $51.22 $51.22 |
| Aug 26, 2026 | $51.40 | $51.40 | $51.26 | $51.35 | $-0.13 | -0.25% | 1,870 | $51.32 | $51.26 $51.40 |
| Aug 25, 2026 | $51.43 | $51.48 | $51.37 | $51.48 | +$0.27 | +0.53% | 4,101 | $51.39 | $51.37 $51.48 |
| Aug 24, 2026 | $51.24 | $51.24 | $51.20 | $51.20 | $-0.11 | -0.22% | 283 | $51.22 | $51.20 $51.24 |
| Aug 21, 2026 | $51.28 | $51.37 | $51.28 | $51.32 | +$0.41 | +0.80% | 2,391 | $51.34 | $51.28 $51.37 |