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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.66 | 41.06 | 40.36 | 40.91 | - | -0.44% | 84,194 |
| Oct 29, 2025 | 40.87 | 41.25 | 40.47 | 41.09 | 41.09 | 1.83% | 373,925 |
| Oct 28, 2025 | 40.53 | 40.82 | 40.34 | 40.35 | 40.35 | -0.17% | 137,144 |
| Oct 27, 2025 | 40.39 | 40.64 | 40.14 | 40.42 | 40.42 | 1.61% | 189,904 |
| Oct 24, 2025 | 39.60 | 40.09 | 39.49 | 39.78 | 39.78 | 2.82% | 185,528 |
| Oct 23, 2025 | 37.53 | 38.92 | 37.53 | 38.69 | 38.69 | 3.50% | 144,104 |
| Oct 22, 2025 | 38.30 | 38.42 | 36.37 | 37.38 | 37.38 | -2.93% | 442,110 |
| Oct 21, 2025 | 39.11 | 39.11 | 38.32 | 38.51 | 38.51 | -2.60% | 218,144 |
| Oct 20, 2025 | 39.69 | 40.02 | 39.47 | 39.54 | 39.54 | 1.70% | 179,501 |
| Oct 17, 2025 | 39.27 | 39.53 | 38.02 | 38.88 | 38.88 | -2.85% | 215,929 |
| Oct 16, 2025 | 41.36 | 41.36 | 39.72 | 40.02 | 40.02 | -1.65% | 150,843 |
| Oct 15, 2025 | 40.52 | 40.89 | 39.65 | 40.69 | 40.69 | 3.04% | 198,516 |
| Oct 14, 2025 | 38.44 | 40.03 | 37.83 | 39.49 | 39.49 | -0.15% | 237,455 |
| Oct 13, 2025 | 39.41 | 39.81 | 39.02 | 39.55 | 39.55 | 3.94% | 120,391 |
| Oct 10, 2025 | 40.12 | 40.32 | 38.05 | 38.05 | 38.05 | -4.37% | 358,971 |
| Oct 9, 2025 | 40.23 | 40.36 | 39.53 | 39.79 | 39.79 | -0.85% | 169,677 |
| Oct 8, 2025 | 39.12 | 40.20 | 39.12 | 40.13 | 40.13 | 3.40% | 199,241 |
| Oct 7, 2025 | 39.13 | 39.24 | 37.91 | 38.81 | 38.81 | -0.18% | 418,432 |
| Oct 6, 2025 | 38.84 | 39.29 | 38.79 | 38.88 | 38.88 | 2.48% | 213,287 |
| Oct 3, 2025 | 38.25 | 38.61 | 37.71 | 37.94 | 37.94 | -0.16% | 212,281 |
| Oct 2, 2025 | 38.05 | 38.14 | 37.43 | 38.00 | 38.00 | 1.41% | 191,021 |
| Oct 1, 2025 | 37.15 | 37.66 | 37.07 | 37.47 | 37.47 | 0.29% | 169,734 |
| Sep 30, 2025 | 37.47 | 37.64 | 36.92 | 37.36 | 37.36 | -0.27% | 166,219 |
| Sep 29, 2025 | 37.46 | 37.73 | 37.31 | 37.46 | 37.46 | 1.85% | 122,221 |
| Sep 26, 2025 | 36.86 | 36.86 | 36.19 | 36.78 | 36.78 | 0.08% | 245,342 |
| Sep 25, 2025 | 36.30 | 37.08 | 35.93 | 36.75 | 36.75 | -1.13% | 401,885 |
| Sep 24, 2025 | 38.07 | 38.07 | 37.04 | 37.17 | 37.17 | -1.93% | 240,209 |
| Sep 23, 2025 | 38.66 | 38.66 | 37.79 | 37.90 | 37.90 | -1.69% | 172,749 |
| Sep 22, 2025 | 38.25 | 38.66 | 37.98 | 38.55 | 38.55 | 0.60% | 153,448 |
| Sep 19, 2025 | 38.17 | 38.39 | 37.89 | 38.32 | 38.32 | 0.82% | 213,043 |
| Sep 18, 2025 | 37.61 | 38.21 | 37.45 | 38.01 | 38.01 | 2.23% | 207,815 |
| Sep 17, 2025 | 36.83 | 37.39 | 36.44 | 37.18 | 37.18 | 0.76% | 127,445 |
| Sep 16, 2025 | 37.20 | 37.20 | 36.69 | 36.90 | 36.90 | -0.67% | 76,195 |
| Sep 15, 2025 | 36.80 | 37.16 | 36.67 | 37.15 | 37.15 | 1.34% | 166,683 |
| Sep 12, 2025 | 36.97 | 36.97 | 36.46 | 36.66 | 36.66 | -0.70% | 76,640 |
| Sep 11, 2025 | 36.55 | 37.00 | 36.34 | 36.92 | 36.92 | 1.71% | 156,641 |
| Sep 10, 2025 | 36.12 | 36.49 | 36.09 | 36.30 | 36.30 | 1.65% | 158,307 |
| Sep 9, 2025 | 35.67 | 35.73 | 35.26 | 35.71 | 35.71 | 0.59% | 129,357 |
| Sep 8, 2025 | 35.44 | 35.80 | 35.44 | 35.50 | 35.50 | 0.91% | 149,070 |
| Sep 5, 2025 | 35.58 | 35.60 | 34.44 | 35.18 | 35.18 | 0.23% | 191,862 |
| Sep 4, 2025 | 34.74 | 35.13 | 34.67 | 35.10 | 35.10 | 0.89% | 97,041 |
| Sep 3, 2025 | 35.11 | 35.18 | 34.54 | 34.79 | 34.79 | -0.23% | 83,633 |
| Sep 2, 2025 | 34.24 | 34.87 | 33.83 | 34.87 | 34.87 | -0.14% | 152,054 |
| Aug 29, 2025 | 35.42 | 35.69 | 34.68 | 34.92 | 34.92 | -0.34% | 169,992 |
| Aug 28, 2025 | 34.57 | 35.21 | 34.56 | 35.04 | 35.04 | 1.65% | 132,831 |
| Aug 27, 2025 | 34.74 | 34.74 | 34.28 | 34.47 | 34.47 | -0.98% | 72,908 |
| Aug 26, 2025 | 34.33 | 34.84 | 34.33 | 34.81 | 34.81 | 1.31% | 98,035 |
| Aug 25, 2025 | 34.42 | 34.61 | 34.14 | 34.36 | 34.36 | 0.03% | 193,325 |
| Aug 22, 2025 | 33.38 | 34.70 | 33.19 | 34.35 | 34.35 | 3.01% | 269,381 |
| Aug 21, 2025 | 32.84 | 33.45 | 32.84 | 33.35 | 33.35 | 1.11% | 127,477 |