Skip to main content
Innovator IBD 50 ETF (FFTY)
NYSEARCA: FFTY · Real-Time Price · USD
27.61
+0.14 (0.50%)
Oct 29, 2024, 3:59 PM EDT - Market closed

FFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202427.3627.6327.3227.6127.610.50%46,508
Oct 28, 202427.5427.6227.4727.4727.470.82%37,785
Oct 25, 202427.4427.5527.2227.2527.25-0.07%68,716
Oct 24, 202427.2827.4427.1127.2727.270.81%45,792
Oct 23, 202427.3927.4526.7927.0527.05-2.03%39,574
Oct 22, 202427.6227.7327.5927.6127.61-0.72%24,344
Oct 21, 202427.7627.9027.5927.8127.81-0.07%29,596
Oct 18, 202427.9627.9627.7527.8327.830.11%25,028
Oct 17, 202428.0528.1027.8027.8027.80-0.32%41,576
Oct 16, 202427.7727.9227.6527.8927.890.80%22,857
Oct 15, 202427.7827.7827.1127.6727.67-0.47%114,438
Oct 14, 202427.7327.8427.6527.8027.800.72%63,833
Oct 11, 202427.0927.6127.0927.6027.601.70%45,684
Oct 10, 202427.2427.2426.9027.1427.14-1.27%95,181
Oct 9, 202427.3227.5527.2427.4927.490.73%69,839
Oct 8, 202426.9427.4126.9427.2927.291.19%53,909
Oct 7, 202427.1027.1626.8526.9726.97-0.52%95,404
Oct 4, 202426.9627.1226.7327.1127.112.22%79,658
Oct 3, 202426.4126.8026.4126.5226.52-0.23%56,673
Oct 2, 202426.4026.6126.1026.5826.580.23%45,694
Oct 1, 202426.6626.6626.2626.5226.52-1.41%79,117
Sep 30, 202426.5727.0226.5726.9026.900.52%38,640
Sep 27, 202426.7526.8626.6526.7626.760.60%69,161
Sep 26, 202427.2027.2026.5026.6026.60-0.82%110,015
Sep 25, 202426.9227.0626.8026.8226.82-0.26%67,464
Sep 24, 202426.9626.9626.6326.8926.89-0.22%29,141
Sep 23, 202427.0727.1726.8226.9526.95-0.15%33,243
Sep 20, 202426.8527.0326.8326.9926.990.07%35,224
Sep 19, 202427.0027.0526.7926.9726.972.12%43,206
Sep 18, 202426.3726.8826.3326.4126.410.52%112,287
Sep 17, 202426.3326.4726.1926.2726.270.57%31,042
Sep 16, 202426.0026.1825.9926.1326.130.40%17,782
Sep 13, 202425.6926.1025.6926.0226.021.68%29,747
Sep 12, 202425.2725.6725.2725.5925.591.58%27,571
Sep 11, 202424.7725.2124.5925.1925.191.78%82,581
Sep 10, 202424.8224.8224.4824.7524.75-0.40%14,062
Sep 9, 202424.7325.0424.7324.8524.852.14%25,605
Sep 6, 202424.7824.8824.2024.3324.33-1.70%14,449
Sep 5, 202424.8224.9424.6224.7524.75-0.60%6,046
Sep 4, 202424.7025.1324.5924.9024.900.04%43,035
Sep 3, 202425.7825.9724.8324.8924.89-4.16%23,813
Aug 30, 202425.9626.0025.5825.9725.970.78%56,347
Aug 29, 202425.8726.1225.7425.7725.77-62,277
Aug 28, 202426.0826.0825.6525.7725.77-1.45%69,429
Aug 27, 202425.9126.2125.8326.1526.150.23%56,846
Aug 26, 202426.5526.5526.0426.0926.09-1.40%123,744
Aug 23, 202426.2726.5026.1526.4626.461.65%105,376
Aug 22, 202426.2526.3326.0026.0326.03-0.57%72,969
Aug 21, 202426.0026.1825.9026.1826.180.93%61,341
Aug 20, 202426.1126.2025.8025.9425.94-0.65%84,391
Aug 19, 202425.8326.1125.7326.1126.111.52%57,728
Aug 16, 202425.4825.8325.4825.7225.720.63%105,740
Aug 15, 202425.4325.6425.4325.5625.561.33%115,270
Aug 14, 202425.3525.3725.1125.2325.23-0.18%134,172
Aug 13, 202425.2625.3725.1825.2725.270.44%125,709
Aug 12, 202425.1325.2224.9925.1625.160.20%221,392
Aug 9, 202424.9725.1924.9225.1125.110.36%85,713
Aug 8, 202424.6125.0224.3325.0225.023.09%132,764
Aug 7, 202425.0925.0924.2524.2724.27-1.58%352,254
Aug 6, 202424.3825.0624.1724.6624.662.45%467,224
Aug 5, 202423.1524.3422.9624.0724.07-2.04%455,153
Aug 2, 202424.9424.9424.3124.5724.57-3.87%442,986
Aug 1, 202426.3826.5225.3925.5625.56-2.67%361,782
Jul 31, 202426.3626.7126.1726.2626.260.11%243,124
Jul 30, 202426.5426.7526.0526.2326.23-0.87%204,669
Jul 29, 202426.8426.8426.3126.4626.46-0.72%186,060
Jul 26, 202426.8327.0226.5126.6526.651.37%211,605
Jul 25, 202426.5526.9025.9226.2926.29-1.31%500,028
Jul 24, 202427.4427.6026.5926.6426.64-4.00%166,768
Jul 23, 202427.2527.8427.2227.7527.751.39%172,304
Jul 22, 202427.2027.4126.9227.3727.371.45%104,544
Jul 19, 202426.9327.2326.9326.9826.98-0.15%216,809
Jul 18, 202427.8227.8326.8127.0227.02-2.17%227,972
Jul 17, 202428.2228.4227.5927.6227.62-3.86%274,497
Jul 16, 202428.7828.8728.6028.7328.730.52%146,442
Jul 15, 202428.5228.7728.4428.5828.580.92%387,078
Jul 12, 202428.0428.4628.0128.3228.321.29%130,915
Jul 11, 202428.3428.3427.9027.9627.96-0.60%199,158
Jul 10, 202428.3228.3227.9928.1328.13-0.14%64,441
Jul 9, 202428.3728.4928.1728.1728.17-0.49%46,244
Jul 8, 202428.2528.4628.2028.3128.310.57%39,064
Jul 5, 202428.0128.1627.9028.1528.150.57%59,963
Jul 3, 202427.8728.0427.8427.9927.990.55%19,003
Jul 2, 202427.6327.8627.6127.8427.840.06%47,841
Jul 1, 202427.8727.9327.4727.8227.820.18%81,716
Jun 28, 202428.1128.1627.6627.7727.77-0.79%92,420
Jun 27, 202427.9428.0227.7327.9927.990.32%113,317
Jun 26, 202428.0328.0827.7627.9027.90-0.57%50,335
Jun 25, 202427.7528.0927.6928.0628.061.63%124,038
Jun 24, 202427.8227.9727.6127.6127.61-0.97%257,960
Jun 21, 202428.0628.0627.4427.8827.88-1.31%83,579
Jun 20, 202429.1529.1528.0928.2528.25-2.49%122,033
Jun 18, 202428.4929.0728.4928.9728.971.40%179,446
Jun 17, 202428.2228.6528.1628.5728.571.24%82,888
Jun 14, 202428.3828.4528.1428.2228.22-1.26%50,534
Jun 13, 202428.5628.6228.1828.5828.580.39%106,733
Jun 12, 202428.4228.6628.3528.4728.472.01%124,100
Jun 11, 202428.0228.0927.8327.9127.91-1.03%39,761
Jun 10, 202427.5228.2027.5028.2028.202.17%31,470
Jun 7, 202427.7327.8427.5627.6027.60-0.90%40,180