Innovator IBD 50 ETF (FFTY)
NYSEARCA: FFTY · Real-Time Price · USD
40.64
-0.45 (-1.10%)
Oct 30, 2025, 1:32 PM EDT - Market open

FFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202540.6641.0640.3640.91--0.44%84,194
Oct 29, 202540.8741.2540.4741.0941.091.83%373,925
Oct 28, 202540.5340.8240.3440.3540.35-0.17%137,144
Oct 27, 202540.3940.6440.1440.4240.421.61%189,904
Oct 24, 202539.6040.0939.4939.7839.782.82%185,528
Oct 23, 202537.5338.9237.5338.6938.693.50%144,104
Oct 22, 202538.3038.4236.3737.3837.38-2.93%442,110
Oct 21, 202539.1139.1138.3238.5138.51-2.60%218,144
Oct 20, 202539.6940.0239.4739.5439.541.70%179,501
Oct 17, 202539.2739.5338.0238.8838.88-2.85%215,929
Oct 16, 202541.3641.3639.7240.0240.02-1.65%150,843
Oct 15, 202540.5240.8939.6540.6940.693.04%198,516
Oct 14, 202538.4440.0337.8339.4939.49-0.15%237,455
Oct 13, 202539.4139.8139.0239.5539.553.94%120,391
Oct 10, 202540.1240.3238.0538.0538.05-4.37%358,971
Oct 9, 202540.2340.3639.5339.7939.79-0.85%169,677
Oct 8, 202539.1240.2039.1240.1340.133.40%199,241
Oct 7, 202539.1339.2437.9138.8138.81-0.18%418,432
Oct 6, 202538.8439.2938.7938.8838.882.48%213,287
Oct 3, 202538.2538.6137.7137.9437.94-0.16%212,281
Oct 2, 202538.0538.1437.4338.0038.001.41%191,021
Oct 1, 202537.1537.6637.0737.4737.470.29%169,734
Sep 30, 202537.4737.6436.9237.3637.36-0.27%166,219
Sep 29, 202537.4637.7337.3137.4637.461.85%122,221
Sep 26, 202536.8636.8636.1936.7836.780.08%245,342
Sep 25, 202536.3037.0835.9336.7536.75-1.13%401,885
Sep 24, 202538.0738.0737.0437.1737.17-1.93%240,209
Sep 23, 202538.6638.6637.7937.9037.90-1.69%172,749
Sep 22, 202538.2538.6637.9838.5538.550.60%153,448
Sep 19, 202538.1738.3937.8938.3238.320.82%213,043
Sep 18, 202537.6138.2137.4538.0138.012.23%207,815
Sep 17, 202536.8337.3936.4437.1837.180.76%127,445
Sep 16, 202537.2037.2036.6936.9036.90-0.67%76,195
Sep 15, 202536.8037.1636.6737.1537.151.34%166,683
Sep 12, 202536.9736.9736.4636.6636.66-0.70%76,640
Sep 11, 202536.5537.0036.3436.9236.921.71%156,641
Sep 10, 202536.1236.4936.0936.3036.301.65%158,307
Sep 9, 202535.6735.7335.2635.7135.710.59%129,357
Sep 8, 202535.4435.8035.4435.5035.500.91%149,070
Sep 5, 202535.5835.6034.4435.1835.180.23%191,862
Sep 4, 202534.7435.1334.6735.1035.100.89%97,041
Sep 3, 202535.1135.1834.5434.7934.79-0.23%83,633
Sep 2, 202534.2434.8733.8334.8734.87-0.14%152,054
Aug 29, 202535.4235.6934.6834.9234.92-0.34%169,992
Aug 28, 202534.5735.2134.5635.0435.041.65%132,831
Aug 27, 202534.7434.7434.2834.4734.47-0.98%72,908
Aug 26, 202534.3334.8434.3334.8134.811.31%98,035
Aug 25, 202534.4234.6134.1434.3634.360.03%193,325
Aug 22, 202533.3834.7033.1934.3534.353.01%269,381
Aug 21, 202532.8433.4532.8433.3533.351.11%127,477