Innovator IBD 50 ETF (FFTY)
NYSEARCA: FFTY · Real-Time Price · USD
30.63
-0.22 (-0.71%)
Jun 9, 2025, 11:25 AM EDT - Market open
FFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 30.64 | 30.82 | 30.61 | 30.64 | - | -0.68% | 13,371 |
| Jun 6, 2025 | 30.92 | 30.97 | 30.69 | 30.85 | 30.85 | 1.38% | 33,924 |
| Jun 5, 2025 | 30.79 | 30.94 | 30.21 | 30.43 | 30.43 | -0.91% | 26,766 |
| Jun 4, 2025 | 30.74 | 30.84 | 30.54 | 30.71 | 30.71 | 0.13% | 19,396 |
| Jun 3, 2025 | 30.65 | 30.81 | 30.46 | 30.67 | 30.67 | 0.79% | 40,232 |
| Jun 2, 2025 | 29.93 | 30.43 | 29.68 | 30.43 | 30.43 | 1.70% | 23,466 |
| May 30, 2025 | 29.53 | 29.93 | 29.34 | 29.92 | 29.92 | 0.81% | 30,705 |
| May 29, 2025 | 30.36 | 30.42 | 29.65 | 29.68 | 29.68 | -1.23% | 33,987 |
| May 28, 2025 | 30.18 | 30.20 | 29.93 | 30.05 | 30.05 | -0.33% | 28,447 |
| May 27, 2025 | 29.98 | 30.26 | 29.79 | 30.15 | 30.15 | 2.24% | 78,067 |
| May 23, 2025 | 28.90 | 29.69 | 28.86 | 29.49 | 29.49 | 0.41% | 47,563 |
| May 22, 2025 | 29.35 | 29.75 | 29.33 | 29.37 | 29.37 | 0.17% | 29,569 |
| May 21, 2025 | 29.32 | 29.89 | 29.18 | 29.32 | 29.32 | -0.88% | 30,713 |
| May 20, 2025 | 29.48 | 29.70 | 29.27 | 29.58 | 29.58 | 0.58% | 33,561 |
| May 19, 2025 | 28.64 | 29.44 | 28.64 | 29.41 | 29.41 | 0.41% | 158,643 |
| May 16, 2025 | 28.87 | 29.33 | 28.77 | 29.29 | 29.29 | 0.97% | 55,150 |
| May 15, 2025 | 28.85 | 29.07 | 28.42 | 29.01 | 29.01 | -0.14% | 30,374 |
| May 14, 2025 | 29.09 | 29.38 | 28.92 | 29.05 | 29.05 | 0.17% | 44,790 |
| May 13, 2025 | 28.26 | 29.10 | 28.26 | 29.00 | 29.00 | 2.69% | 126,192 |
| May 12, 2025 | 28.73 | 28.73 | 27.81 | 28.24 | 28.24 | 1.88% | 78,621 |
| May 9, 2025 | 27.88 | 27.88 | 27.47 | 27.72 | 27.72 | -0.10% | 31,924 |
| May 8, 2025 | 27.76 | 27.95 | 27.42 | 27.75 | 27.75 | 1.20% | 37,710 |
| May 7, 2025 | 27.21 | 27.50 | 27.17 | 27.42 | 27.42 | 0.37% | 33,481 |
| May 6, 2025 | 27.22 | 27.46 | 27.13 | 27.32 | 27.32 | -1.16% | 10,061 |
| May 5, 2025 | 27.37 | 27.81 | 27.37 | 27.64 | 27.64 | 0.14% | 49,093 |
| May 2, 2025 | 27.28 | 27.63 | 27.28 | 27.60 | 27.60 | 2.72% | 39,500 |
| May 1, 2025 | 27.13 | 27.14 | 26.69 | 26.87 | 26.87 | -0.67% | 31,539 |
| Apr 30, 2025 | 26.84 | 27.05 | 26.60 | 27.05 | 27.05 | -1.02% | 18,229 |
| Apr 29, 2025 | 27.11 | 27.33 | 26.92 | 27.33 | 27.33 | 0.40% | 28,446 |
| Apr 28, 2025 | 26.99 | 27.23 | 26.76 | 27.22 | 27.22 | 1.38% | 52,096 |
| Apr 25, 2025 | 26.57 | 26.86 | 26.48 | 26.85 | 26.85 | -0.04% | 27,513 |
| Apr 24, 2025 | 26.45 | 26.87 | 26.45 | 26.86 | 26.86 | 2.01% | 25,885 |
| Apr 23, 2025 | 26.42 | 26.69 | 26.26 | 26.33 | 26.33 | 0.88% | 30,815 |
| Apr 22, 2025 | 25.86 | 26.23 | 25.85 | 26.10 | 26.10 | 2.31% | 27,659 |
| Apr 21, 2025 | 26.26 | 26.26 | 25.27 | 25.51 | 25.51 | -2.74% | 21,455 |
| Apr 17, 2025 | 26.34 | 26.41 | 25.96 | 26.23 | 26.23 | -0.23% | 29,233 |
| Apr 16, 2025 | 26.44 | 26.53 | 25.94 | 26.29 | 26.29 | -0.98% | 32,453 |
| Apr 15, 2025 | 26.42 | 26.78 | 26.41 | 26.55 | 26.55 | 1.10% | 40,089 |
| Apr 14, 2025 | 26.47 | 26.47 | 25.92 | 26.26 | 26.26 | 2.06% | 36,161 |
| Apr 11, 2025 | 25.25 | 25.79 | 24.99 | 25.73 | 25.73 | 2.84% | 32,608 |
| Apr 10, 2025 | 25.16 | 25.52 | 24.49 | 25.02 | 25.02 | -1.57% | 47,185 |
| Apr 9, 2025 | 23.73 | 25.69 | 23.31 | 25.42 | 25.42 | 6.99% | 109,366 |
| Apr 8, 2025 | 25.21 | 25.23 | 23.49 | 23.76 | 23.76 | -1.61% | 87,317 |
| Apr 7, 2025 | 23.28 | 25.12 | 22.91 | 24.15 | 24.15 | -0.94% | 193,675 |
| Apr 4, 2025 | 25.33 | 25.45 | 24.19 | 24.38 | 24.38 | -7.55% | 130,892 |
| Apr 3, 2025 | 25.93 | 26.58 | 25.88 | 26.37 | 26.37 | -2.87% | 84,168 |
| Apr 2, 2025 | 26.51 | 27.29 | 26.51 | 27.15 | 27.15 | 1.12% | 66,000 |
| Apr 1, 2025 | 27.00 | 27.10 | 26.62 | 26.85 | 26.85 | -0.44% | 90,625 |
| Mar 31, 2025 | 26.78 | 27.06 | 26.19 | 26.97 | 26.97 | -0.99% | 67,706 |
| Mar 28, 2025 | 27.83 | 27.83 | 27.09 | 27.24 | 27.24 | -2.19% | 96,457 |