Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
41.76
-0.02 (-0.06%)
At close: May 9, 2025, 4:00 PM
41.76
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.97 | 41.97 | 41.75 | 41.75 | - | -0.07% | 927 |
| 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 |
| Mar 25, 2025 | 42.40 | 42.40 | 42.27 | 42.36 | 42.36 | 0.09% | 11,955 |
| Mar 24, 2025 | 42.21 | 42.32 | 42.20 | 42.32 | 42.32 | 1.40% | 8,218 |
| Mar 21, 2025 | 41.51 | 41.82 | 41.47 | 41.74 | 41.74 | 0.05% | 9,857 |
| Mar 20, 2025 | 41.68 | 41.98 | 41.68 | 41.72 | 41.72 | -0.17% | 5,148 |
| Mar 19, 2025 | 41.69 | 42.03 | 41.63 | 41.79 | 41.79 | 0.77% | 7,486 |
| Mar 18, 2025 | 41.68 | 41.68 | 41.40 | 41.47 | 41.47 | -0.96% | 8,206 |
| Mar 17, 2025 | 41.76 | 41.99 | 41.73 | 41.87 | 41.87 | 0.53% | 10,812 |
| Mar 14, 2025 | 41.33 | 41.65 | 41.30 | 41.65 | 41.65 | 1.51% | 15,696 |
| Mar 13, 2025 | 41.40 | 41.40 | 40.90 | 41.03 | 41.03 | -0.97% | 26,216 |
| Mar 12, 2025 | 41.52 | 41.53 | 41.15 | 41.43 | 41.43 | 0.44% | 42,887 |
| Mar 11, 2025 | 41.43 | 41.53 | 41.02 | 41.25 | 41.25 | -0.55% | 28,663 |
| Mar 10, 2025 | 41.81 | 41.82 | 41.17 | 41.48 | 41.48 | -1.75% | 9,179 |
| Mar 7, 2025 | 42.15 | 42.26 | 41.95 | 42.22 | 42.22 | 0.43% | 12,743 |
| Mar 6, 2025 | 42.29 | 42.41 | 42.02 | 42.04 | 42.04 | -1.25% | 28,098 |
| Mar 5, 2025 | 42.35 | 42.70 | 42.13 | 42.57 | 42.57 | 0.67% | 13,328 |
| Mar 4, 2025 | 42.38 | 42.64 | 42.09 | 42.29 | 42.29 | -0.94% | 44,721 |
| Mar 3, 2025 | 43.33 | 43.33 | 42.52 | 42.69 | 42.69 | -1.07% | 32,913 |
| Feb 28, 2025 | 42.80 | 43.15 | 42.63 | 43.15 | 43.15 | 0.96% | 21,680 |