MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBFR — Innovator U.S. Small Cap Managed 10 Buffer ETF
NYSE ArcaInnovator U.S. Small Cap Managed 10 Buffer ETF
$26.68
+0.09(+0.32%)
- O
- 26.68
- H
- 26.68
- L
- 26.68
- V
- 19.94K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.68
Period Return+6.85%
Period High$29.30
Period Low$24.06
Avg Daily Volume4.9K
Total Trading Days155
KBFR — Historical OHLCV Price & Volume Table
Feb 24, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | +$0.09 | +0.32% | 19,937 | $26.68 | $26.68 $26.68 |
| Oct 2, 2026 | $26.58 | $26.59 | $26.58 | $26.59 | +$0.14 | +0.54% | 196 | $26.60 | $26.58 $26.59 |
| Oct 1, 2026 | $26.47 | $26.47 | $26.45 | $26.45 | +$0.06 | +0.22% | 903 | $26.43 | $26.45 $26.47 |
| Sep 30, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $-0.07 | -0.25% | 69 | $26.47 | $26.39 $26.39 |
| Sep 29, 2026 | $26.41 | $26.47 | $26.38 | $26.46 | $-0.02 | -0.09% | 2,264 | $26.41 | $26.38 $26.47 |
| Sep 28, 2026 | $26.45 | $26.54 | $26.45 | $26.48 | $-0.15 | -0.57% | 1,752 | $26.49 | $26.45 $26.54 |
| Sep 25, 2026 | $26.57 | $26.72 | $26.57 | $26.63 | +$0.01 | +0.05% | 3,361 | $26.62 | $26.57 $26.72 |
| Sep 24, 2026 | $26.60 | $26.62 | $26.59 | $26.62 | +$0.01 | +0.06% | 1,674 | $26.58 | $26.59 $26.62 |
| Sep 23, 2026 | $26.93 | $26.93 | $26.61 | $26.61 | $-0.37 | -1.39% | 1,013 | $26.70 | $26.61 $26.93 |
| Sep 22, 2026 | $26.91 | $27.02 | $26.91 | $26.98 | +$0.12 | +0.43% | 2,419 | $26.97 | $26.91 $27.02 |
| Sep 21, 2026 | $26.84 | $26.87 | $26.82 | $26.87 | +$0.10 | +0.37% | 3,634 | $26.85 | $26.82 $26.87 |
| Sep 18, 2026 | $26.73 | $26.77 | $26.73 | $26.77 | $-0.13 | -0.50% | 2,328 | $26.76 | $26.73 $26.77 |
| Sep 17, 2026 | $26.90 | $27.03 | $26.90 | $26.90 | +$0.16 | +0.60% | 27,544 | $26.96 | $26.90 $27.03 |
| Sep 16, 2026 | $26.92 | $26.94 | $26.59 | $26.74 | $-0.12 | -0.46% | 8,296 | $26.79 | $26.59 $26.94 |
| Sep 15, 2026 | $26.82 | $26.86 | $26.82 | $26.86 | $-0.13 | -0.47% | 2,409 | $26.83 | $26.82 $26.86 |
| Sep 14, 2026 | $27.08 | $27.09 | $26.99 | $26.99 | $-0.03 | -0.10% | 10,231 | $27.07 | $26.99 $27.09 |
| Sep 11, 2026 | $27.03 | $27.08 | $27.01 | $27.01 | +$0.14 | +0.51% | 4,069 | $27.05 | $27.01 $27.08 |
| Sep 10, 2026 | $27.00 | $27.00 | $26.87 | $26.88 | $-0.23 | -0.85% | 3,750 | $26.90 | $26.87 $27.00 |
| Sep 9, 2026 | $27.26 | $27.26 | $27.11 | $27.11 | $-0.29 | -1.05% | 1,269 | $27.21 | $27.11 $27.26 |
| Sep 8, 2026 | $27.44 | $27.44 | $27.40 | $27.40 | $-0.18 | -0.65% | 579 | $27.44 | $27.40 $27.44 |
| Sep 4, 2026 | $27.54 | $27.58 | $27.54 | $27.58 | +$0.07 | +0.27% | 399 | $27.54 | $27.54 $27.58 |
| Sep 3, 2026 | $27.52 | $27.52 | $27.49 | $27.50 | +$0.08 | +0.29% | 3,813 | $27.50 | $27.49 $27.52 |
| Sep 2, 2026 | $27.38 | $27.45 | $27.34 | $27.42 | +$0.24 | +0.89% | 4,002 | $27.41 | $27.34 $27.45 |
| Sep 1, 2026 | $27.31 | $27.31 | $27.18 | $27.18 | $-0.34 | -1.23% | 2,106 | $27.30 | $27.18 $27.31 |
| Aug 31, 2026 | $27.43 | $27.52 | $27.43 | $27.52 | $-0.08 | -0.27% | 1,652 | $27.44 | $27.43 $27.52 |
| Aug 28, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | $-0.25 | -0.91% | 38 | $27.69 | $27.60 $27.60 |
| Aug 27, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | +$0.11 | +0.40% | 37 | $27.81 | $27.85 $27.85 |
| Aug 26, 2026 | $27.78 | $27.78 | $27.69 | $27.74 | $-0.08 | -0.30% | 5,491 | $27.77 | $27.69 $27.78 |
| Aug 25, 2026 | $27.78 | $27.82 | $27.70 | $27.82 | +$0.11 | +0.41% | 9,341 | $27.75 | $27.70 $27.82 |
| Aug 24, 2026 | $27.74 | $27.78 | $27.71 | $27.71 | $-0.14 | -0.50% | 315 | $27.75 | $27.71 $27.78 |