Innovator International Developed Power Buffer ETF February (IFEB)
NYSEARCA: IFEB · Real-Time Price · USD
28.14
+0.03 (0.12%)
May 30, 2025, 4:00 PM - Market closed
IFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.04 | 28.14 | 28.04 | 28.14 | 28.14 | 0.14% | 959 |
| May 29, 2025 | 28.02 | 28.11 | 28.02 | 28.11 | 28.11 | 0.22% | 152 |
| May 28, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | -0.52% | 189 |
| May 27, 2025 | 28.16 | 28.20 | 28.15 | 28.19 | 28.19 | 0.71% | 646 |
| May 23, 2025 | 27.85 | 27.99 | 27.85 | 27.99 | 27.99 | 0.04% | 272 |
| May 22, 2025 | 28.00 | 28.00 | 27.97 | 27.98 | 27.98 | -0.13% | 297 |
| May 21, 2025 | 28.06 | 28.09 | 28.02 | 28.02 | 28.02 | -0.09% | 1,527 |
| May 20, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | 0.10% | 1,443 |
| May 19, 2025 | 28.02 | 28.02 | 28.01 | 28.01 | 28.01 | 0.66% | 455 |
| May 16, 2025 | 27.86 | 27.86 | 27.77 | 27.83 | 27.83 | - | 5,370 |
| May 15, 2025 | 27.72 | 27.83 | 27.72 | 27.83 | 27.83 | 0.57% | 2,771 |
| May 14, 2025 | 27.74 | 27.75 | 27.63 | 27.67 | 27.67 | -0.30% | 4,764 |
| May 13, 2025 | 27.64 | 27.81 | 27.64 | 27.76 | 27.76 | 0.25% | 2,166 |
| May 12, 2025 | 27.56 | 27.69 | 27.56 | 27.69 | 27.69 | 0.34% | 42,643 |
| May 9, 2025 | 27.56 | 27.63 | 27.54 | 27.59 | 27.59 | 0.24% | 6,927 |
| May 8, 2025 | 27.52 | 27.53 | 27.52 | 27.53 | 27.53 | -0.20% | 4,250 |
| May 7, 2025 | 27.53 | 27.65 | 27.53 | 27.58 | 27.58 | -0.18% | 2,336 |
| May 6, 2025 | 27.59 | 27.69 | 27.58 | 27.63 | 27.63 | 0.02% | 2,267 |
| May 5, 2025 | 27.56 | 27.63 | 27.56 | 27.63 | 27.63 | 0.11% | 450 |
| May 2, 2025 | 27.51 | 27.61 | 27.51 | 27.60 | 27.60 | 0.92% | 938 |
| May 1, 2025 | 27.38 | 27.42 | 27.34 | 27.34 | 27.34 | -0.18% | 3,271 |
| Apr 30, 2025 | 27.42 | 27.42 | 27.39 | 27.39 | 27.39 | - | 576 |
| Apr 29, 2025 | 27.41 | 27.41 | 27.31 | 27.40 | 27.40 | 0.09% | 1,661 |
| Apr 28, 2025 | 27.29 | 27.37 | 27.29 | 27.37 | 27.37 | 0.40% | 2,440 |
| Apr 25, 2025 | 27.17 | 27.29 | 27.17 | 27.26 | 27.26 | 0.28% | 2,663 |
| Apr 24, 2025 | 27.20 | 27.21 | 27.19 | 27.19 | 27.19 | 0.70% | 781 |
| Apr 23, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 0.33% | 370 |
| Apr 22, 2025 | 26.88 | 27.01 | 26.88 | 26.91 | 26.91 | 1.20% | 1,598 |
| Apr 21, 2025 | 26.68 | 26.68 | 26.53 | 26.59 | 26.59 | -0.31% | 9,707 |
| Apr 17, 2025 | 26.64 | 26.74 | 26.64 | 26.67 | 26.67 | 0.75% | 1,450 |
| Apr 16, 2025 | 26.52 | 26.52 | 26.47 | 26.47 | 26.47 | -0.33% | 817 |
| Apr 15, 2025 | 26.66 | 26.66 | 26.53 | 26.56 | 26.56 | 0.51% | 2,794 |
| Apr 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.72% | 33 |
| Apr 11, 2025 | 25.83 | 26.29 | 25.83 | 26.23 | 26.23 | 1.53% | 5,113 |
| Apr 10, 2025 | 25.69 | 25.84 | 25.63 | 25.84 | 25.84 | -1.15% | 3,058 |
| Apr 9, 2025 | 25.12 | 26.14 | 25.12 | 26.14 | 26.14 | 4.25% | 1,938 |
| Apr 8, 2025 | 25.60 | 25.60 | 25.07 | 25.07 | 25.07 | -0.30% | 1,117 |
| Apr 7, 2025 | 24.86 | 25.47 | 24.86 | 25.15 | 25.15 | -1.42% | 7,119 |
| Apr 4, 2025 | 25.99 | 25.99 | 25.51 | 25.51 | 25.51 | -3.84% | 6,963 |
| Apr 3, 2025 | 26.61 | 26.61 | 26.53 | 26.53 | 26.53 | -1.17% | 2,504 |
| Apr 2, 2025 | 26.78 | 26.85 | 26.76 | 26.85 | 26.85 | 0.13% | 806 |
| Apr 1, 2025 | 26.75 | 26.89 | 26.75 | 26.81 | 26.81 | 0.06% | 1,705 |
| Mar 31, 2025 | 26.76 | 26.79 | 26.69 | 26.79 | 26.79 | -0.58% | 849 |
| Mar 28, 2025 | 26.95 | 26.97 | 26.91 | 26.95 | 26.95 | -0.54% | 1,225 |
| Mar 27, 2025 | 27.08 | 27.14 | 27.06 | 27.10 | 27.10 | 0.06% | 6,455 |
| Mar 26, 2025 | 27.18 | 27.19 | 27.07 | 27.08 | 27.08 | -0.64% | 20,913 |
| Mar 25, 2025 | 27.24 | 27.30 | 27.24 | 27.26 | 27.26 | 0.20% | 13,139 |
| Mar 24, 2025 | 27.15 | 27.20 | 27.11 | 27.20 | 27.20 | 0.31% | 1,250 |
| Mar 21, 2025 | 27.09 | 27.12 | 27.09 | 27.12 | 27.12 | -0.42% | 1,435 |
| Mar 20, 2025 | 27.11 | 27.23 | 27.11 | 27.23 | 27.23 | -0.24% | 8,707 |