Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
47.48
+0.14 (0.30%)
At close: Oct 8, 2025, 4:00 PM EDT
47.48
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | - | 0.09% | 443 |
| Oct 7, 2025 | 47.43 | 47.44 | 47.28 | 47.34 | 47.34 | -0.22% | 8,251 |
| Oct 6, 2025 | 47.43 | 47.46 | 47.35 | 47.44 | 47.44 | 0.25% | 8,265 |
| Oct 3, 2025 | 47.42 | 47.50 | 47.32 | 47.32 | 47.32 | - | 22,894 |
| Oct 2, 2025 | 47.35 | 47.41 | 47.29 | 47.32 | 47.32 | -0.02% | 4,312 |
| Oct 1, 2025 | 47.19 | 47.36 | 47.19 | 47.33 | 47.33 | 0.17% | 2,309 |
| Sep 30, 2025 | 47.17 | 47.25 | 47.11 | 47.25 | 47.25 | 0.21% | 18,623 |
| Sep 29, 2025 | 47.19 | 47.21 | 47.12 | 47.15 | 47.15 | 0.17% | 5,725 |
| Sep 26, 2025 | 46.95 | 47.09 | 46.95 | 47.07 | 47.07 | 0.41% | 4,974 |
| Sep 25, 2025 | 46.91 | 46.91 | 46.77 | 46.88 | 46.88 | -0.25% | 2,821 |
| Sep 24, 2025 | 47.04 | 47.04 | 46.96 | 47.00 | 47.00 | -0.10% | 2,712 |
| Sep 23, 2025 | 47.11 | 47.11 | 47.03 | 47.05 | 47.05 | -0.31% | 3,318 |
| Sep 22, 2025 | 47.12 | 47.25 | 47.12 | 47.19 | 47.19 | 0.21% | 7,940 |
| Sep 19, 2025 | 47.14 | 47.14 | 46.98 | 47.09 | 47.09 | 0.26% | 3,291 |
| Sep 18, 2025 | 46.91 | 47.07 | 46.91 | 46.97 | 46.97 | 0.23% | 8,944 |
| Sep 17, 2025 | 46.89 | 46.89 | 46.72 | 46.86 | 46.86 | 0.07% | 7,913 |
| Sep 16, 2025 | 46.86 | 46.90 | 46.83 | 46.83 | 46.83 | -0.15% | 6,887 |
| Sep 15, 2025 | 46.91 | 46.92 | 46.85 | 46.90 | 46.90 | 0.20% | 10,571 |
| Sep 12, 2025 | 46.85 | 46.86 | 46.79 | 46.81 | 46.81 | -0.01% | 7,713 |
| Sep 11, 2025 | 46.78 | 46.82 | 46.76 | 46.81 | 46.81 | 0.60% | 13,692 |
| Sep 10, 2025 | 46.64 | 46.64 | 46.47 | 46.53 | 46.53 | 0.13% | 9,644 |
| Sep 9, 2025 | 46.33 | 46.47 | 46.33 | 46.47 | 46.47 | 0.19% | 14,914 |
| Sep 8, 2025 | 46.38 | 46.43 | 46.31 | 46.38 | 46.38 | 0.26% | 15,713 |
| Sep 5, 2025 | 46.27 | 46.32 | 46.17 | 46.26 | 46.26 | -0.19% | 25,861 |
| Sep 4, 2025 | 46.19 | 46.37 | 46.19 | 46.35 | 46.35 | 0.54% | 4,612 |
| Sep 3, 2025 | 46.05 | 46.11 | 45.97 | 46.10 | 46.10 | 0.41% | 13,108 |
| Sep 2, 2025 | 45.84 | 45.92 | 45.71 | 45.91 | 45.91 | -0.49% | 6,925 |
| Aug 29, 2025 | 46.23 | 46.23 | 46.11 | 46.14 | 46.14 | -0.48% | 3,268 |
| Aug 28, 2025 | 46.22 | 46.37 | 46.22 | 46.36 | 46.36 | 0.20% | 3,304 |
| Aug 27, 2025 | 46.11 | 46.27 | 46.11 | 46.27 | 46.27 | 0.23% | 4,219 |
| Aug 26, 2025 | 45.99 | 46.16 | 45.99 | 46.16 | 46.16 | 0.33% | 223,586 |
| Aug 25, 2025 | 46.10 | 46.23 | 46.01 | 46.01 | 46.01 | -0.30% | 7,869 |
| Aug 22, 2025 | 45.83 | 46.19 | 45.83 | 46.15 | 46.15 | 1.10% | 6,260 |
| Aug 21, 2025 | 45.75 | 45.77 | 45.63 | 45.65 | 45.65 | -0.38% | 5,397 |
| Aug 20, 2025 | 45.60 | 45.84 | 45.57 | 45.82 | 45.82 | -0.07% | 27,218 |
| Aug 19, 2025 | 46.00 | 46.06 | 45.79 | 45.85 | 45.85 | -0.47% | 4,800 |
| Aug 18, 2025 | 46.07 | 46.07 | 45.98 | 46.07 | 46.07 | 0.06% | 8,024 |
| Aug 15, 2025 | 46.02 | 46.07 | 45.98 | 46.04 | 46.04 | -0.20% | 1,637 |
| Aug 14, 2025 | 46.05 | 46.18 | 46.02 | 46.13 | 46.13 | 0.15% | 6,438 |
| Aug 13, 2025 | 46.03 | 46.10 | 45.97 | 46.06 | 46.06 | 0.12% | 9,272 |
| Aug 12, 2025 | 45.97 | 46.13 | 45.94 | 46.00 | 46.00 | 0.78% | 3,626 |
| Aug 11, 2025 | 45.83 | 45.83 | 45.65 | 45.65 | 45.65 | -0.11% | 3,797 |
| Aug 8, 2025 | 45.63 | 45.73 | 45.63 | 45.70 | 45.70 | 0.61% | 5,971 |
| Aug 7, 2025 | 45.61 | 45.61 | 45.33 | 45.42 | 45.42 | -0.19% | 11,793 |
| Aug 6, 2025 | 45.30 | 45.54 | 45.30 | 45.51 | 45.51 | 0.52% | 3,663 |
| Aug 5, 2025 | 45.49 | 45.49 | 45.19 | 45.27 | 45.27 | -0.31% | 5,265 |
| Aug 4, 2025 | 45.06 | 45.41 | 45.06 | 45.41 | 45.41 | 1.06% | 6,083 |
| Aug 1, 2025 | 44.94 | 45.04 | 44.81 | 44.93 | 44.93 | -1.07% | 11,078 |
| Jul 31, 2025 | 45.67 | 45.67 | 45.41 | 45.42 | 45.42 | -0.11% | 7,771 |
| Jul 30, 2025 | 45.57 | 45.72 | 45.43 | 45.47 | 45.47 | -0.28% | 4,498 |