Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
52.70
+0.05 (0.10%)
At close: May 29, 2026, 4:00 PM EDT
52.70
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52.74 | 52.74 | 52.71 | 52.74 | - | 0.16% | 1,407 |
| May 28, 2026 | 52.53 | 52.67 | 52.53 | 52.65 | 52.65 | 0.31% | 3,188 |
| May 27, 2026 | 52.46 | 52.51 | 52.43 | 52.49 | 52.49 | 0.05% | 195,748 |
| May 26, 2026 | 52.46 | 52.50 | 52.43 | 52.46 | 52.46 | 0.32% | 4,090 |
| May 22, 2026 | 52.29 | 52.37 | 52.25 | 52.30 | 52.30 | 0.20% | 7,030 |
| May 21, 2026 | 51.91 | 52.19 | 51.91 | 52.19 | 52.19 | 0.17% | 5,989 |
| May 20, 2026 | 51.90 | 52.17 | 51.85 | 52.11 | 52.11 | 0.59% | 4,049 |
| May 19, 2026 | 51.77 | 51.89 | 51.76 | 51.80 | 51.80 | -0.33% | 20,874 |
| May 18, 2026 | 52.10 | 52.10 | 51.80 | 51.97 | 51.97 | 0.08% | 17,837 |
| May 15, 2026 | 51.95 | 52.06 | 51.93 | 51.93 | 51.93 | -0.64% | 2,721 |
| May 14, 2026 | 52.15 | 52.28 | 52.10 | 52.26 | 52.26 | 0.40% | 5,817 |
| May 13, 2026 | 51.92 | 52.09 | 51.92 | 52.05 | 52.05 | 0.21% | 16,644 |
| May 12, 2026 | 51.75 | 51.94 | 51.75 | 51.94 | 51.94 | -0.01% | 5,148 |
| May 11, 2026 | 51.93 | 52.02 | 51.93 | 51.95 | 51.95 | 0.05% | 6,891 |
| May 8, 2026 | 51.98 | 51.98 | 51.88 | 51.93 | 51.93 | 0.42% | 7,535 |
| May 7, 2026 | 51.83 | 51.85 | 51.65 | 51.71 | 51.71 | -0.21% | 6,941 |
| May 6, 2026 | 51.72 | 51.82 | 51.72 | 51.82 | 51.82 | 0.83% | 6,277 |
| May 5, 2026 | 51.35 | 51.47 | 51.35 | 51.39 | 51.39 | 0.48% | 3,329 |
| May 4, 2026 | 51.29 | 51.38 | 51.12 | 51.15 | 51.15 | -0.33% | 22,429 |
| May 1, 2026 | 51.44 | 51.48 | 51.29 | 51.32 | 51.32 | 0.05% | 26,594 |
| Apr 30, 2026 | 50.93 | 51.29 | 50.85 | 51.29 | 51.29 | 0.86% | 10,993 |
| Apr 29, 2026 | 50.86 | 50.86 | 50.79 | 50.85 | 50.85 | -0.05% | 7,311 |
| Apr 28, 2026 | 50.71 | 50.90 | 50.71 | 50.88 | 50.88 | -0.30% | 6,082 |
| Apr 27, 2026 | 50.87 | 51.06 | 50.87 | 51.04 | 51.03 | 0.13% | 7,865 |
| Apr 24, 2026 | 50.80 | 51.04 | 50.77 | 50.97 | 50.97 | 0.48% | 12,843 |
| Apr 23, 2026 | 50.82 | 50.88 | 50.68 | 50.73 | 50.73 | -0.21% | 7,942 |
| Apr 22, 2026 | 50.84 | 50.84 | 50.73 | 50.83 | 50.83 | 0.62% | 5,678 |
| Apr 21, 2026 | 50.63 | 50.68 | 50.52 | 50.52 | 50.52 | -0.40% | 3,554 |
| Apr 20, 2026 | 50.79 | 50.79 | 50.64 | 50.72 | 50.72 | -0.19% | 38,064 |
| Apr 17, 2026 | 50.67 | 50.89 | 50.67 | 50.81 | 50.81 | 0.80% | 9,457 |
| Apr 16, 2026 | 50.36 | 50.46 | 50.33 | 50.41 | 50.41 | 0.28% | 21,624 |
| Apr 15, 2026 | 50.14 | 50.35 | 50.12 | 50.27 | 50.27 | 0.42% | 19,523 |
| Apr 14, 2026 | 49.73 | 50.10 | 49.73 | 50.06 | 50.06 | 0.80% | 12,410 |
| Apr 13, 2026 | 49.22 | 49.66 | 49.22 | 49.66 | 49.66 | 0.80% | 15,371 |
| Apr 10, 2026 | 49.38 | 49.41 | 49.23 | 49.27 | 49.27 | -0.24% | 5,395 |
| Apr 9, 2026 | 48.98 | 49.39 | 48.98 | 49.39 | 49.39 | 0.45% | 8,496 |
| Apr 8, 2026 | 49.17 | 49.17 | 48.97 | 49.17 | 49.17 | 1.86% | 6,929 |
| Apr 7, 2026 | 48.06 | 48.27 | 47.82 | 48.27 | 48.27 | 0.18% | 4,075 |
| Apr 6, 2026 | 48.21 | 48.21 | 48.12 | 48.18 | 48.18 | 0.28% | 10,175 |
| Apr 2, 2026 | 47.81 | 48.11 | 47.81 | 48.05 | 48.04 | 0.01% | 11,597 |
| Apr 1, 2026 | 48.06 | 48.19 | 47.95 | 48.04 | 48.04 | 0.71% | 23,650 |
| Mar 31, 2026 | 47.35 | 47.74 | 47.21 | 47.70 | 47.70 | 2.08% | 13,655 |
| Mar 30, 2026 | 47.11 | 47.11 | 46.60 | 46.73 | 46.73 | -0.34% | 3,495 |
| Mar 27, 2026 | 47.21 | 47.23 | 46.83 | 46.89 | 46.89 | -1.12% | 11,816 |
| Mar 26, 2026 | 47.81 | 47.87 | 47.42 | 47.42 | 47.42 | -1.34% | 13,944 |
| Mar 25, 2026 | 48.10 | 48.23 | 47.95 | 48.07 | 48.07 | 0.40% | 40,762 |
| Mar 24, 2026 | 47.89 | 48.02 | 47.84 | 47.88 | 47.88 | -0.28% | 15,519 |
| Mar 23, 2026 | 48.15 | 48.17 | 47.96 | 48.02 | 48.02 | 0.95% | 4,475 |
| Mar 20, 2026 | 47.92 | 47.92 | 47.45 | 47.56 | 47.56 | -1.22% | 3,672 |
| Mar 19, 2026 | 47.96 | 48.25 | 47.92 | 48.15 | 48.15 | -0.17% | 11,165 |