Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
43.30
-0.16 (-0.38%)
Jun 5, 2025, 4:00 PM - Market closed
BFEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 43.52 | 43.63 | 43.28 | 43.30 | 43.30 | -0.37% | 17,177 |
Jun 4, 2025 | 43.49 | 43.55 | 43.46 | 43.46 | 43.46 | -0.01% | 3,377 |
Jun 3, 2025 | 43.34 | 43.54 | 43.34 | 43.46 | 43.46 | 0.49% | 6,507 |
Jun 2, 2025 | 43.03 | 43.26 | 43.03 | 43.25 | 43.25 | 0.22% | 2,024 |
May 30, 2025 | 43.01 | 43.16 | 42.98 | 43.15 | 43.15 | 0.08% | 18,455 |
May 29, 2025 | 43.26 | 43.26 | 43.01 | 43.12 | 43.12 | 0.27% | 10,220 |
May 28, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.40% | 12,704 |
May 27, 2025 | 42.87 | 43.21 | 42.87 | 43.17 | 43.17 | 1.54% | 8,035 |
May 23, 2025 | 42.44 | 42.68 | 42.41 | 42.52 | 42.52 | -0.54% | 7,813 |
May 22, 2025 | 42.67 | 42.86 | 42.67 | 42.75 | 42.75 | -0.10% | 2,806 |
May 21, 2025 | 43.08 | 43.25 | 42.64 | 42.80 | 42.80 | -1.05% | 17,237 |
May 20, 2025 | 43.24 | 43.34 | 43.21 | 43.25 | 43.25 | -0.25% | 5,281 |
May 19, 2025 | 43.22 | 43.37 | 43.22 | 43.36 | 43.36 | 0.05% | 8,732 |
May 16, 2025 | 43.19 | 43.34 | 43.12 | 43.34 | 43.34 | 0.50% | 7,855 |
May 15, 2025 | 42.91 | 43.13 | 42.91 | 43.13 | 43.13 | 0.27% | 7,220 |
May 14, 2025 | 43.10 | 43.10 | 42.90 | 43.01 | 43.01 | 0.06% | 11,301 |
May 13, 2025 | 42.88 | 43.10 | 42.88 | 42.99 | 42.99 | 0.67% | 5,595 |
May 12, 2025 | 42.56 | 42.76 | 42.46 | 42.70 | 42.70 | 2.26% | 8,087 |
May 9, 2025 | 41.97 | 41.97 | 41.75 | 41.76 | 41.76 | -0.06% | 2,612 |
May 8, 2025 | 41.71 | 42.02 | 41.61 | 41.78 | 41.78 | 0.47% | 23,784 |
May 7, 2025 | 41.48 | 41.58 | 41.40 | 41.58 | 41.58 | 0.20% | 49,469 |
May 6, 2025 | 41.44 | 41.58 | 41.44 | 41.50 | 41.50 | -0.48% | 14,320 |
May 5, 2025 | 41.76 | 41.87 | 41.70 | 41.70 | 41.70 | -0.43% | 4,529 |
May 2, 2025 | 41.74 | 41.98 | 41.74 | 41.88 | 41.88 | 1.12% | 9,172 |
May 1, 2025 | 41.51 | 41.73 | 41.42 | 41.42 | 41.42 | 0.31% | 4,776 |
Apr 30, 2025 | 40.93 | 41.29 | 40.62 | 41.29 | 41.29 | 0.10% | 29,309 |
Apr 29, 2025 | 41.19 | 41.25 | 41.04 | 41.25 | 41.25 | 0.34% | 1,967 |
Apr 28, 2025 | 41.10 | 41.11 | 40.83 | 41.11 | 41.11 | 0.12% | 3,380 |
Apr 25, 2025 | 40.85 | 41.06 | 40.72 | 41.06 | 41.06 | 0.51% | 2,656 |
Apr 24, 2025 | 40.22 | 40.85 | 40.22 | 40.85 | 40.85 | 1.50% | 4,930 |
Apr 23, 2025 | 40.56 | 40.62 | 40.16 | 40.25 | 40.25 | 1.17% | 18,971 |
Apr 22, 2025 | 39.43 | 39.86 | 39.43 | 39.78 | 39.78 | 1.81% | 16,307 |
Apr 21, 2025 | 39.31 | 39.31 | 38.82 | 39.08 | 39.08 | -1.69% | 9,246 |
Apr 17, 2025 | 39.72 | 40.01 | 39.57 | 39.75 | 39.75 | 0.22% | 13,295 |
Apr 16, 2025 | 39.96 | 40.09 | 39.39 | 39.66 | 39.66 | -1.62% | 7,117 |
Apr 15, 2025 | 40.62 | 40.62 | 40.26 | 40.32 | 40.32 | -0.11% | 26,350 |
Apr 14, 2025 | 40.36 | 40.52 | 40.14 | 40.36 | 40.36 | 0.75% | 9,181 |
Apr 11, 2025 | 39.54 | 40.15 | 39.29 | 40.06 | 40.06 | 1.37% | 10,423 |
Apr 10, 2025 | 39.87 | 39.87 | 38.87 | 39.52 | 39.52 | -2.74% | 86,527 |
Apr 9, 2025 | 38.04 | 40.63 | 37.93 | 40.63 | 40.63 | 7.15% | 31,055 |
Apr 8, 2025 | 39.45 | 39.45 | 37.92 | 37.92 | 37.92 | -1.28% | 7,293 |
Apr 7, 2025 | 37.62 | 39.31 | 37.34 | 38.41 | 38.41 | -0.62% | 32,397 |
Apr 4, 2025 | 39.50 | 39.50 | 38.53 | 38.65 | 38.65 | -4.12% | 584,620 |
Apr 3, 2025 | 40.90 | 40.90 | 40.31 | 40.31 | 40.31 | -3.47% | 24,243 |
Apr 2, 2025 | 41.51 | 41.83 | 41.50 | 41.76 | 41.76 | 0.39% | 12,293 |
Apr 1, 2025 | 41.43 | 41.69 | 41.21 | 41.60 | 41.60 | 0.16% | 18,632 |
Mar 31, 2025 | 41.02 | 41.53 | 41.01 | 41.53 | 41.53 | 0.45% | 4,917 |
Mar 28, 2025 | 41.53 | 41.53 | 41.33 | 41.34 | 41.34 | -1.45% | 4,376 |
Mar 27, 2025 | 42.12 | 42.12 | 41.95 | 41.95 | 41.95 | -0.21% | 4,180 |
Mar 26, 2025 | 42.33 | 42.33 | 41.95 | 42.04 | 42.04 | -0.75% | 6,569 |