Innovator U.S. Small Cap 10 Buffer ETF - Quarterly

RBUF
🏛️ usa →
28.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.67 28.69 28.64 28.68 0.0M
2025-09-25 28.65 28.66 28.62 28.64 0.0M
2025-09-24 28.66 28.66 28.60 28.63 0.0M
2025-09-23 28.61 28.68 28.59 28.65 0.0M
2025-09-22 28.68 28.68 28.63 28.64 0.0M
2025-09-19 28.67 28.67 28.64 28.64 0.0M
2025-09-18 28.61 28.65 28.58 28.64 0.0M
2025-09-17 28.57 28.60 28.56 28.56 0.0M
2025-09-16 28.54 28.56 28.50 28.50 0.0M
2025-09-15 28.57 28.57 28.50 28.53 0.0M
2025-09-12 28.55 28.56 28.48 28.52 0.1M
2025-09-11 28.50 28.56 28.45 28.53 0.0M
2025-09-10 28.45 28.51 28.45 28.48 0.0M
2025-09-09 28.45 28.48 28.41 28.47 0.0M
2025-09-08 28.41 28.48 28.41 28.48 0.0M
2025-09-05 28.46 28.49 28.39 28.43 0.0M
2025-09-04 28.38 28.43 28.30 28.40 0.0M
2025-09-03 28.36 28.36 28.27 28.32 0.0M
2025-09-02 28.34 28.34 28.23 28.31 0.0M
2025-08-29 28.40 28.40 28.33 28.34 1.5M
2025-08-28 28.33 28.39 28.32 28.36 0.0M
2025-08-27 28.36 28.36 28.28 28.34 0.0M
2025-08-26 28.26 28.34 28.26 28.30 0.0M
2025-08-25 28.30 28.30 28.26 28.28 0.0M
2025-08-22 28.10 28.33 28.07 28.32 0.0M
2025-08-21 27.92 28.04 27.92 27.99 0.0M
2025-08-20 27.98 28.01 27.96 27.99 0.0M
2025-08-19 28.05 28.12 28.01 28.02 0.0M
2025-08-18 28.06 28.11 28.03 28.07 0.0M
2025-08-15 28.03 28.04 27.98 28.01 0.0M
2025-08-14 27.99 28.09 27.99 28.09 0.0M
2025-08-13 28.04 28.14 28.00 28.14 1.5M
2025-08-12 27.82 28.02 27.79 27.99 0.0M
2025-08-11 27.79 27.79 27.69 27.75 0.0M
2025-08-08 27.69 27.76 27.69 27.71 0.0M
2025-08-07 27.82 27.82 27.63 27.66 0.0M
2025-08-06 27.66 27.73 27.66 27.71 0.0M
2025-08-05 27.69 27.73 27.62 27.70 0.0M
2025-08-04 27.45 27.64 27.45 27.63 0.0M
2025-08-01 27.49 27.49 27.28 27.40 0.0M
2025-07-31 27.64 27.76 27.63 27.63 0.0M
2025-07-30 27.85 27.87 27.69 27.71 0.0M
2025-07-29 27.87 27.87 27.76 27.78 0.0M
2025-07-28 27.82 27.84 27.77 27.81 0.0M
2025-07-25 27.77 27.83 27.75 27.80 0.0M
2025-07-24 27.83 27.83 27.77 27.78 0.0M
2025-07-23 27.81 27.84 27.79 27.84 0.0M
2025-07-22 27.68 27.76 27.66 27.73 0.0M
2025-07-21 27.74 27.76 27.64 27.66 0.0M
2025-07-18 27.79 27.79 27.65 27.68 0.0M
2025-07-17 27.67 27.74 27.66 27.70 0.0M
2025-07-16 27.53 27.63 27.40 27.61 0.0M
2025-07-15 27.73 27.74 27.48 27.53 0.0M
2025-07-14 27.61 27.69 27.57 27.69 0.0M
2025-07-11 27.68 27.68 27.59 27.60 0.0M
2025-07-10 27.64 27.73 27.63 27.72 0.0M
2025-07-09 27.63 27.66 27.56 27.65 0.1M
2025-07-08 27.49 27.61 27.49 27.52 0.0M
2025-07-07 27.56 27.62 27.46 27.48 0.0M
2025-07-03 27.62 27.65 27.56 27.61 0.1M
2025-07-02 27.49 27.55 27.46 27.52 0.0M
2025-07-01 27.31 27.53 27.30 27.40 0.1M
2025-06-30 27.28 27.37 27.28 27.37 0.0M
2025-06-27 27.36 27.36 27.27 27.31 0.0M
2025-06-26 27.29 27.34 27.26 27.34 0.0M
2025-06-25 27.25 27.26 27.19 27.21 0.0M
2025-06-24 27.27 27.27 27.24 27.24 0.0M
2025-06-23 27.10 27.11 26.97 27.11 0.0M
2025-06-20 27.07 27.07 26.94 26.98 0.0M
2025-06-18 27.04 27.04 26.95 26.95 0.0M
2025-06-17 26.99 27.03 26.91 26.91 0.0M
2025-06-16 26.97 27.07 26.95 27.00 0.0M
2025-06-13 26.89 26.96 26.85 26.85 0.0M
2025-06-12 26.97 27.07 26.97 27.02 0.0M
2025-06-11 27.09 27.13 27.05 27.05 0.0M
2025-06-10 27.02 27.10 27.02 27.03 0.0M
2025-06-09 26.97 27.07 26.96 27.01 0.0M
2025-06-06 26.97 26.99 26.90 26.99 0.0M
2025-06-05 26.83 26.86 26.76 26.79 0.0M
2025-06-04 26.82 26.84 26.76 26.83 0.0M
2025-06-03 26.73 26.87 26.71 26.80 0.0M
2025-06-02 26.72 26.72 26.56 26.67 0.0M
2025-05-30 26.63 26.71 26.58 26.67 0.0M
2025-05-29 26.74 26.74 26.64 26.65 0.0M
2025-05-28 26.67 26.71 26.63 26.64 0.0M
2025-05-27 26.66 26.76 26.66 26.73 0.0M
2025-05-23 26.35 26.50 26.35 26.46 0.0M
2025-05-22 26.45 26.57 26.43 26.49 0.0M
2025-05-21 26.70 26.70 26.52 26.52 0.0M
2025-05-20 26.74 26.77 26.70 26.70 0.0M
2025-05-19 26.69 26.74 26.66 26.71 0.0M
2025-05-16 26.75 26.79 26.67 26.76 0.0M
2025-05-15 26.63 26.70 26.60 26.67 0.0M
2025-05-14 26.57 26.65 26.57 26.62 0.0M
2025-05-13 26.65 26.74 26.63 26.69 0.0M
2025-05-12 26.64 26.67 26.57 26.62 0.0M
2025-05-09 26.36 26.38 26.27 26.30 0.0M
2025-05-08 26.21 26.37 26.17 26.31 0.0M
2025-05-07 26.16 26.17 26.07 26.13 0.0M
2025-05-06 26.09 26.13 25.99 26.08 0.0M
2025-05-05 26.15 26.26 26.15 26.17 0.0M
2025-05-02 26.19 26.30 26.19 26.25 0.1M
2025-05-01 26.01 26.07 25.99 26.02 0.0M
2025-04-30 25.86 25.96 25.77 25.96 0.0M
2025-04-29 25.94 26.06 25.85 26.03 0.0M
2025-04-28 25.95 25.97 25.75 25.92 0.0M
2025-04-25 25.71 25.88 25.70 25.86 0.0M
2025-04-24 25.69 25.86 25.69 25.84 0.0M
2025-04-23 25.79 25.79 25.56 25.60 0.0M
2025-04-22 25.27 25.41 25.21 25.41 0.0M
2025-04-21 25.17 25.17 24.87 25.04 0.0M
2025-04-17 25.24 25.38 25.23 25.34 0.0M
2025-04-16 25.29 25.34 25.09 25.21 0.0M
2025-04-15 25.26 25.42 25.26 25.32 0.0M
2025-04-14 25.18 25.40 25.05 25.33 0.0M
2025-04-11 24.66 25.06 24.58 25.02 0.0M
2025-04-10 25.01 25.01 24.53 24.73 0.0M
2025-04-09 24.00 25.49 23.89 25.40 0.0M
2025-04-08 25.03 25.14 24.04 24.16 0.1M
2025-04-07 24.15 24.83 24.00 24.60 0.1M
2025-04-04 24.87 24.98 24.58 24.73 0.0M
2025-04-03 25.55 25.58 25.44 25.44 0.0M
2025-04-02 26.00 26.21 26.00 26.20 0.0M
2025-04-01 26.05 26.14 25.91 26.03 0.1M
2025-03-31 25.85 26.08 25.83 26.06 0.0M
2025-03-28 25.99 25.99 25.90 25.96 0.0M
2025-03-27 26.03 26.06 26.01 26.02 0.0M
2025-03-26 26.05 26.05 25.99 26.01 0.0M
2025-03-25 26.03 26.05 26.02 26.02 0.0M
2025-03-24 25.96 26.06 25.96 26.04 0.0M
2025-03-21 25.84 25.94 25.84 25.90 0.0M
2025-03-20 25.94 25.95 25.91 25.93 0.0M
2025-03-19 25.88 25.97 25.81 25.92 0.0M
2025-03-18 25.80 25.80 25.74 25.75 0.0M
2025-03-17 25.78 25.88 25.78 25.85 0.0M
2025-03-14 25.57 25.71 25.57 25.70 0.0M
2025-03-13 25.60 25.60 25.40 25.42 0.0M
2025-03-12 25.53 25.61 25.48 25.58 0.0M
2025-03-11 25.44 25.59 25.35 25.48 0.0M
2025-03-10 25.59 25.62 25.40 25.49 0.0M
2025-03-07 25.70 25.79 25.53 25.75 0.0M
2025-03-06 25.74 25.83 25.64 25.68 0.0M
2025-03-05 25.71 25.85 25.66 25.83 0.0M
2025-03-04 25.65 25.84 25.54 25.72 0.0M
2025-03-03 26.06 26.14 25.82 25.82 0.0M
2025-02-28 26.03 26.08 25.95 26.06 0.0M
2025-02-27 26.14 26.18 26.03 26.04 0.0M
2025-02-26 26.21 26.27 26.14 26.17 0.0M
2025-02-25 26.21 26.24 26.07 26.15 0.1M
2025-02-24 26.24 26.27 26.19 26.19 0.0M
2025-02-21 26.56 26.56 26.23 26.24 0.0M
2025-02-20 26.61 26.61 26.47 26.49 0.0M
2025-02-19 26.62 26.65 26.56 26.63 0.0M
2025-02-18 26.62 26.65 26.60 26.61 0.0M
2025-02-14 26.57 26.66 26.57 26.60 0.0M
2025-02-13 26.56 26.60 26.50 26.60 0.0M
2025-02-12 26.42 26.50 26.42 26.49 0.0M
2025-02-11 26.53 26.56 26.51 26.56 0.0M
2025-02-10 26.58 26.66 26.52 26.61 0.0M
2025-02-07 26.64 26.64 26.50 26.51 0.0M
2025-02-06 26.69 26.69 26.57 26.57 0.0M
2025-02-05 26.57 26.66 26.55 26.66 0.0M
2025-02-04 26.47 26.57 26.47 26.57 0.0M
2025-02-03 26.31 26.47 26.31 26.42 0.0M
2025-01-31 26.53 26.64 26.45 26.45 0.1M
2025-01-30 26.61 26.67 26.57 26.60 0.2M
2025-01-29 26.48 26.55 26.45 26.51 0.0M
2025-01-28 26.49 26.53 26.46 26.53 0.0M
2025-01-27 26.56 26.56 26.40 26.50 0.0M
2025-01-24 26.54 26.61 26.54 26.54 0.0M
2025-01-23 26.45 26.59 26.45 26.56 0.0M
2025-01-22 26.56 26.56 26.49 26.52 0.0M
2025-01-21 26.49 26.59 26.44 26.56 0.0M
2025-01-17 26.46 26.46 26.38 26.43 0.0M
2025-01-16 26.28 26.40 26.28 26.35 0.0M
2025-01-15 26.37 26.38 26.31 26.35 0.0M
2025-01-14 26.14 26.17 26.02 26.12 0.1M
2025-01-13 25.86 26.01 25.86 26.00 0.2M
2025-01-10 26.02 26.06 25.90 26.03 0.2M
2025-01-08 26.07 26.21 26.07 26.21 0.1M
2025-01-07 26.26 26.27 26.17 26.21 0.1M
2025-01-06 26.26 26.40 26.26 26.27 0.1M
2025-01-03 26.20 26.29 26.20 26.27 0.0M
2025-01-02 26.22 26.23 26.04 26.13 0.3M