Innovator International Developed Power Buffer ETF February (IFEB)
NYSEARCA: IFEB · Real-Time Price · USD
25.63
-0.07 (-0.28%)
Nov 19, 2024, 3:33 PM EST - Market open
IFEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.28% | 2,111 |
Nov 19, 2024 | 25.64 | 25.70 | 25.63 | 25.70 | 25.70 | -0.07% | 2,111 |
Nov 18, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.25% | 20 |
Nov 15, 2024 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | -0.14% | 1,076 |
Nov 14, 2024 | 25.88 | 25.88 | 25.68 | 25.69 | 25.69 | -0.05% | 2,600 |
Nov 13, 2024 | 25.72 | 25.72 | 25.67 | 25.70 | 25.70 | -0.48% | 1,500 |
Nov 12, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.45% | 63 |
Nov 11, 2024 | 26.16 | 26.21 | 26.16 | 26.21 | 26.21 | 0.05% | 4,613 |
Nov 8, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.15% | - |
Nov 7, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.13% | - |
Nov 6, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.24% | 420 |
Nov 5, 2024 | 26.49 | 26.53 | 26.49 | 26.53 | 26.53 | 0.72% | 420 |
Nov 4, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.09% | 65 |
Nov 1, 2024 | 26.39 | 26.41 | 26.32 | 26.32 | 26.32 | 0.21% | 1,089 |
Oct 31, 2024 | 26.15 | 26.26 | 26.15 | 26.26 | 26.26 | -0.59% | 400 |
Oct 30, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.47% | - |
Oct 29, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.34% | 180 |
Oct 28, 2024 | 26.60 | 26.64 | 26.60 | 26.64 | 26.64 | 0.68% | 180 |
Oct 25, 2024 | 26.53 | 26.53 | 26.44 | 26.46 | 26.46 | -0.25% | 450 |
Oct 24, 2024 | 26.44 | 26.52 | 26.44 | 26.52 | 26.52 | 0.42% | 566 |
Oct 23, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.85% | 9 |
Oct 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.37% | 48 |
Oct 21, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.95% | 22 |
Oct 18, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.47% | - |
Oct 17, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.04% | - |
Oct 16, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.15% | 777 |
Oct 15, 2024 | 26.91 | 26.91 | 26.77 | 26.82 | 26.82 | -1.23% | 777 |
Oct 14, 2024 | 27.12 | 27.15 | 27.12 | 27.15 | 27.15 | 0.18% | 148 |
Oct 11, 2024 | 27.03 | 27.10 | 27.03 | 27.10 | 27.10 | 0.50% | 1,110 |
Oct 10, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.12% | - |
Oct 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.08% | 3,099 |
Oct 8, 2024 | 26.93 | 26.98 | 26.91 | 26.98 | 26.98 | -0.07% | 3,099 |
Oct 7, 2024 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | -0.41% | 100 |
Oct 4, 2024 | 27.05 | 27.11 | 27.05 | 27.11 | 27.11 | 0.45% | 245 |
Oct 3, 2024 | 26.97 | 26.99 | 26.97 | 26.99 | 26.99 | -0.64% | 126 |
Oct 2, 2024 | 27.10 | 27.16 | 27.10 | 27.16 | 27.16 | -0.15% | 5,660 |
Oct 1, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.46% | 197 |
Sep 30, 2024 | 27.30 | 27.33 | 27.30 | 27.33 | 27.33 | -0.31% | 1,279 |
Sep 27, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.33% | 1,140 |
Sep 26, 2024 | 27.44 | 27.50 | 27.39 | 27.50 | 27.50 | 1.30% | 1,140 |
Sep 25, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.33% | - |
Sep 24, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% | 12 |
Sep 23, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | 12 |
Sep 20, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.58% | 9 |
Sep 19, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.29% | 160 |
Sep 18, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.12% | 160 |
Sep 17, 2024 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | -0.46% | 3,592 |
Sep 16, 2024 | 26.93 | 27.05 | 26.93 | 27.05 | 27.05 | 0.59% | 312 |
Sep 13, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.22% | 199 |
Sep 12, 2024 | 26.62 | 26.83 | 26.62 | 26.83 | 26.83 | 0.63% | 199 |
Sep 11, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.37% | 232 |
Sep 10, 2024 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | -0.33% | 2,052 |
Sep 9, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.71% | - |
Sep 6, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.25% | 1,011 |
Sep 5, 2024 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | -0.07% | 1,011 |
Sep 4, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.27% | 678 |
Sep 3, 2024 | 27.17 | 27.17 | 26.89 | 26.89 | 26.89 | -1.18% | 678 |
Aug 30, 2024 | 27.24 | 27.24 | 27.21 | 27.21 | 27.21 | 0.20% | 980 |
Aug 29, 2024 | 27.20 | 27.21 | 27.16 | 27.16 | 27.16 | 0.25% | 501 |
Aug 28, 2024 | 27.20 | 27.20 | 27.09 | 27.09 | 27.09 | -0.05% | 577 |
Aug 27, 2024 | 27.07 | 27.20 | 27.05 | 27.10 | 27.10 | 0.14% | 15,272 |
Aug 26, 2024 | 27.06 | 27.06 | 27.03 | 27.06 | 27.06 | -0.10% | 578 |
Aug 23, 2024 | 27.09 | 27.09 | 27.06 | 27.09 | 27.09 | 1.03% | 1,084 |
Aug 22, 2024 | 26.79 | 26.82 | 26.79 | 26.82 | 26.82 | -0.40% | 187 |
Aug 21, 2024 | 26.88 | 26.92 | 26.85 | 26.92 | 26.92 | 0.55% | 657 |
Aug 20, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.18% | - |
Aug 19, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.94% | - |
Aug 16, 2024 | 26.48 | 26.58 | 26.48 | 26.58 | 26.58 | 0.38% | 729 |
Aug 15, 2024 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 0.80% | 9,228 |
Aug 14, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.25% | 20 |
Aug 13, 2024 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 1.25% | 517 |
Aug 12, 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | -0.10% | 455 |
Aug 9, 2024 | 25.82 | 25.90 | 25.81 | 25.90 | 25.90 | 0.27% | 904 |
Aug 8, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.02% | - |
Aug 7, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.27% | 398 |
Aug 6, 2024 | 25.31 | 25.51 | 25.31 | 25.51 | 25.51 | 0.09% | 398 |
Aug 5, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.25% | - |
Aug 2, 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | -1.01% | 444 |
Aug 1, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.85% | - |
Jul 31, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.96% | 200 |
Jul 30, 2024 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | 0.17% | 200 |
Jul 29, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.27% | - |
Jul 26, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.82% | - |
Jul 25, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.38% | 100 |
Jul 24, 2024 | 26.33 | 26.33 | 26.22 | 26.22 | 26.22 | -0.87% | 100 |
Jul 23, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.38% | 36 |
Jul 22, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.74% | - |
Jul 19, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.47% | 20 |
Jul 18, 2024 | 26.51 | 26.51 | 26.48 | 26.48 | 26.48 | -0.71% | 120 |
Jul 17, 2024 | 26.65 | 26.67 | 26.62 | 26.67 | 26.67 | -0.20% | 340 |
Jul 16, 2024 | 26.65 | 26.72 | 26.65 | 26.72 | 26.72 | 0.30% | 195 |
Jul 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.54% | 40 |
Jul 12, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.68% | - |
Jul 11, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.19% | - |
Jul 10, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.95% | 9 |
Jul 9, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.30% | 9 |
Jul 8, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.31% | 12 |
Jul 5, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.52% | 1 |
Jul 3, 2024 | 26.29 | 26.33 | 26.29 | 26.33 | 26.33 | 0.70% | 822 |
Jul 2, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.20% | 55 |