Stock listing
NYSE Arca:BFRZ Innovator Equity Managed 100 Buffer ETF Stock
Follow Innovator Equity Managed 100 Buffer ETF into a list and get an email when it puts out news.
Share price · AMEX:BFRZ
$27.00 USD -0.21 (-0.8%)
Close on Oct 30, 2026
- Day range
- $26.93 – $27.11 USDOct 30, 2026
- Volume
- 90,950 sharesOct 30, 2026
- 52-week range
- $23.63 – $29.68 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.50M USDMedian day 33,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BFRZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.00 | -0.21 | -0.8% | $27.10 | $27.11 | $26.93 | 90,950 | |
| $27.21 | -0.08 | -0.3% | $27.29 | $27.30 | $24.56 | 156,543 | |
| $27.29 | +0.04 | +0.1% | $27.28 | $27.34 | $27.28 | 16,245 | |
| $27.25 | +0.02 | +0.1% | $27.25 | $27.29 | $27.25 | 17,128 | |
| $27.23 | +0.09 | +0.3% | $27.21 | $27.25 | $27.19 | 84,138 | |
| $27.14 | -0.07 | -0.3% | $27.12 | $27.18 | $27.11 | 29,700 | |
| $27.21 | -0.13 | -0.5% | $27.26 | $27.26 | $27.13 | 48,500 | |
| $27.34 | +0.08 | +0.3% | $27.27 | $27.36 | $27.24 | 36,300 | |
| $27.26 | +0.03 | +0.1% | $27.26 | $27.31 | $27.20 | 74,800 | |
| $27.23 | +0.06 | +0.2% | $27.24 | $27.25 | $27.22 | 12,600 | |
| $27.17 | -0.09 | -0.3% | $27.27 | $27.31 | $27.11 | 32,800 | |
| $27.26 | -0.008 | 0.0% | $27.20 | $27.38 | $27.20 | 25,400 | |
| $27.27 | -0.172 | -0.6% | $27.36 | $27.37 | $27.23 | 20,500 | |
| $27.44 | +0.03 | +0.1% | $27.44 | $27.44 | $27.40 | 10,100 | |
| $27.41 | -0.02 | -0.1% | $27.44 | $27.46 | $27.41 | 9,200 | |
| $27.43 | +0.03 | +0.1% | $27.28 | $27.47 | $27.28 | 51,400 | |
| $27.40 | -0.02 | -0.1% | $27.40 | $27.43 | $27.32 | 90,600 | |
| $27.42 | -0.02 | -0.1% | $27.26 | $27.43 | $27.26 | 22,900 | |
| $27.44 | +0.094 | +0.3% | $27.45 | $27.90 | $27.39 | 52,200 | |
| $27.35 | +0.146 | +0.5% | $27.23 | $28.45 | $27.21 | 94,100 | |
| $27.20 | +0.12 | +0.4% | $27.29 | $27.56 | $27.20 | 37,600 | |
| $27.08 | +0.01 | 0.0% | $27.14 | $27.15 | $27.02 | 73,700 | |
| $27.07 | -0.01 | 0.0% | $27.16 | $27.21 | $27.07 | 73,500 | |
| $27.08 | -0.01 | 0.0% | $27.17 | $27.17 | $27.06 | 20,913 | |
| $27.09 | -0.17 | -0.6% | $27.16 | $27.21 | $27.09 | 17,802 | |
| $27.26 | +0.09 | +0.3% | $27.28 | $27.30 | $27.19 | 37,800 | |
| $27.17 | +0.03 | +0.1% | $27.16 | $27.24 | $27.10 | 22,600 | |
| $27.14 | -0.14 | -0.5% | $27.23 | $27.27 | $27.14 | 28,200 | |
| $27.28 | +0.05 | +0.2% | $25.15 | $29.68 | $23.63 | 113,000 | |
| $27.23 | +0.214 | +0.8% | $27.18 | $27.28 | $25.93 | 45,200 | |
| $27.02 | +0.036 | +0.1% | $27.00 | $27.08 | $26.95 | 40,000 | |
| $26.98 | +0.20 | +0.7% | $26.97 | $27.04 | $26.92 | 101,600 | |
| $26.78 | -0.05 | -0.2% | $26.92 | $26.98 | $26.78 | 261,200 | |
| $26.83 | -0.06 | -0.2% | $26.91 | $26.91 | $26.82 | 15,600 | |
| $26.89 | -0.09 | -0.3% | $26.90 | $26.95 | $26.84 | 56,500 | |
| $26.98 | +0.13 | +0.5% | $27.06 | $27.08 | $26.98 | 20,800 | |
| $26.85 | -0.16 | -0.6% | $26.81 | $26.93 | $26.81 | 46,500 | |
| $27.01 | +0.02 | +0.1% | $26.96 | $27.09 | $26.93 | 23,000 | |
| $26.99 | -0.07 | -0.3% | $27.13 | $27.13 | $26.76 | 24,400 | |
| $27.06 | -0.06 | -0.2% | $27.14 | $27.14 | $26.22 | 23,500 | |
| $27.12 | +0.16 | +0.6% | $27.07 | $27.17 | $27.06 | 90,100 | |
| $26.96 | +0.10 | +0.4% | $26.84 | $27.01 | $26.84 | 84,500 | |
| $26.86 | -0.155 | -0.6% | $26.34 | $27.81 | $24.72 | 622,600 | |
| $27.02 | -0.055 | -0.2% | $26.65 | $27.02 | $26.65 | 22,900 | |
| $27.07 | -0.051 | -0.2% | $27.19 | $27.19 | $27.06 | 110,300 | |
| $27.12 | +0.106 | +0.4% | $27.02 | $27.14 | $27.02 | 39,700 | |
| $27.02 | -0.015 | -0.1% | $27.07 | $27.07 | $26.99 | 30,900 | |
| $27.03 | +0.01 | 0.0% | $27.03 | $27.08 | $27.00 | 33,500 | |
| $27.02 | -0.02 | -0.1% | $27.02 | $27.05 | $26.97 | 29,600 | |
| $27.04 | +0.06 | +0.2% | $26.98 | $27.17 | $26.98 | 104,800 | |
| $26.98 | -0.14 | -0.5% | $27.15 | $27.15 | $26.98 | 27,600 | |
| $27.12 | -0.006 | 0.0% | $27.17 | $27.22 | $27.12 | 47,100 | |
| $27.13 | -0.164 | -0.6% | $27.18 | $27.18 | $27.11 | 74,500 | |
| $27.29 | +0.024 | +0.1% | $27.26 | $27.57 | $27.26 | 19,900 | |
| $27.27 | -0.01 | 0.0% | $27.31 | $27.31 | $27.24 | 13,000 | |
| $27.28 | +0.066 | +0.2% | $27.25 | $27.37 | $27.23 | 33,300 | |
| $27.21 | +0.049 | +0.2% | $27.14 | $27.22 | $27.14 | 42,300 | |
| $27.16 | -0.009 | 0.0% | $27.13 | $27.21 | $27.13 | 25,200 | |
| $27.17 | +0.016 | +0.1% | $27.15 | $27.20 | $27.14 | 9,400 | |
| $27.15 | -0.026 | -0.1% | $27.23 | $27.23 | $27.15 | 10,700 | |
| $27.18 | +0.034 | +0.1% | $27.12 | $27.18 | $27.12 | 14,400 | |
| $27.15 | -0.014 | -0.1% | $27.08 | $27.16 | $27.08 | 19,300 | |
| $27.16 | +0.088 | +0.3% | $26.83 | $27.22 | $26.83 | 13,300 | |
| $27.07 | +0.085 | +0.3% | $26.95 | $27.12 | $26.95 | 9,600 | |
| $26.99 | +0.127 | +0.5% | $26.84 | $26.99 | $26.83 | 22,500 | |
| $26.86 | +0.21 | +0.8% | $26.72 | $26.91 | $26.72 | 39,300 |
- Ticker
- NYSE Arca:BFRZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Innovator Equity Managed 100 Buffer ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Innovator Equity Managed 100 Buffer ETF.