Innovator U.S. Small Cap Power Buffer ETF - February (KFEB)
BATS: KFEB · Real-Time Price · USD
24.01
-0.06 (-0.27%)
Mar 21, 2025, 4:00 PM EST - Market closed
KFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.63 | 23.79 | 23.63 | 23.73 | 23.73 | -0.06% | 966 |
| Mar 31, 2025 | 23.71 | 23.78 | 23.71 | 23.75 | 23.75 | -0.27% | 310 |
| Mar 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.12% | 1 |
| Mar 27, 2025 | 24.13 | 24.13 | 24.08 | 24.08 | 24.08 | -0.15% | 608 |
| Mar 26, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | -0.62% | 599 |
| Mar 25, 2025 | 24.40 | 24.40 | 24.27 | 24.27 | 24.27 | -0.35% | 1,063 |
| Mar 24, 2025 | 24.32 | 24.35 | 24.23 | 24.35 | 24.35 | 1.39% | 2,202 |
| Mar 21, 2025 | 24.00 | 24.02 | 23.96 | 24.02 | 24.02 | -0.27% | 1,755 |
| Mar 20, 2025 | 24.06 | 24.20 | 24.05 | 24.08 | 24.08 | -0.29% | 5,887 |
| Mar 19, 2025 | 23.98 | 24.24 | 23.98 | 24.15 | 24.15 | 0.92% | 10,758 |
| Mar 18, 2025 | 23.92 | 23.93 | 23.89 | 23.93 | 23.93 | -0.46% | 3,885 |
| Mar 17, 2025 | 23.95 | 24.10 | 23.95 | 24.04 | 24.04 | 0.75% | 3,731 |
| Mar 14, 2025 | 23.72 | 23.86 | 23.72 | 23.86 | 23.86 | 1.35% | 829 |
| Mar 13, 2025 | 23.61 | 23.61 | 23.49 | 23.54 | 23.54 | -0.93% | 14,298 |
| Mar 12, 2025 | 23.94 | 23.94 | 23.67 | 23.77 | 23.77 | 0.12% | 19,135 |
| Mar 11, 2025 | 23.73 | 23.74 | 23.65 | 23.74 | 23.74 | 0.20% | 2,272 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.63 | 23.69 | 23.69 | -1.61% | 8,362 |
| Mar 7, 2025 | 24.03 | 24.16 | 23.75 | 24.08 | 24.08 | 0.35% | 2,485 |
| Mar 6, 2025 | 23.99 | 24.12 | 23.89 | 23.99 | 23.99 | -0.88% | 6,269 |
| Mar 5, 2025 | 24.09 | 24.21 | 24.09 | 24.21 | 24.21 | 0.51% | 8,332 |
| Mar 4, 2025 | 24.09 | 24.09 | 23.89 | 24.09 | 24.09 | -0.72% | 30,597 |
| Mar 3, 2025 | 24.63 | 24.69 | 24.23 | 24.26 | 24.26 | -1.31% | 48,330 |
| Feb 28, 2025 | 24.51 | 24.58 | 24.51 | 24.58 | 24.58 | 0.54% | 7,131 |
| Feb 27, 2025 | 24.74 | 24.74 | 24.45 | 24.45 | 24.45 | -0.79% | 22,133 |
| Feb 26, 2025 | 24.81 | 24.83 | 24.63 | 24.65 | 24.65 | 0.06% | 20,208 |
| Feb 25, 2025 | 24.73 | 24.77 | 24.56 | 24.63 | 24.63 | -0.28% | 20,581 |
| Feb 24, 2025 | 24.88 | 24.88 | 24.67 | 24.70 | 24.70 | -0.36% | 89,902 |
| Feb 21, 2025 | 25.30 | 25.30 | 24.78 | 24.79 | 24.79 | -1.55% | 46,579 |
| Feb 20, 2025 | 25.31 | 25.31 | 25.06 | 25.18 | 25.18 | -0.47% | 43,994 |
| Feb 19, 2025 | 25.24 | 25.33 | 25.23 | 25.30 | 25.30 | -0.09% | 34,534 |
| Feb 18, 2025 | 26.36 | 28.99 | 25.24 | 25.32 | 25.32 | 0.17% | 35,148 |
| Feb 14, 2025 | 25.34 | 25.34 | 25.23 | 25.28 | 25.28 | 0.22% | 15,435 |
| Feb 13, 2025 | 25.16 | 25.27 | 25.13 | 25.23 | 25.23 | 0.59% | 25,515 |
| Feb 12, 2025 | 25.05 | 25.13 | 25.01 | 25.08 | 25.08 | -0.50% | 28,139 |
| Feb 11, 2025 | 25.20 | 25.26 | 25.19 | 25.20 | 25.20 | -0.20% | 23,907 |
| Feb 10, 2025 | 25.30 | 25.34 | 25.22 | 25.25 | 25.25 | 0.04% | 62,741 |
| Feb 7, 2025 | 25.40 | 25.40 | 25.17 | 25.24 | 25.24 | -0.57% | 32,915 |
| Feb 6, 2025 | 25.49 | 25.49 | 25.32 | 25.39 | 25.39 | -0.10% | 73,443 |
| Feb 5, 2025 | 25.33 | 25.42 | 25.30 | 25.41 | 25.41 | 0.43% | 40,599 |
| Feb 4, 2025 | 25.08 | 25.30 | 25.08 | 25.30 | 25.30 | 1.00% | 409,117 |