Innovator U.S. Small Cap Power Buffer ETF - February (KFEB)
BATS: KFEB · Real-Time Price · USD
24.89
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
KFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.89 | 0.02% | 100 |
| Jun 26, 2025 | 24.78 | 24.90 | 24.75 | 24.88 | 24.88 | 0.91% | 25,177 |
| Jun 25, 2025 | 24.72 | 24.73 | 24.66 | 24.66 | 24.66 | -0.59% | 2,932 |
| Jun 24, 2025 | 24.74 | 24.84 | 24.74 | 24.81 | 24.81 | 0.84% | 549 |
| Jun 23, 2025 | 24.46 | 24.61 | 24.35 | 24.60 | 24.60 | 0.56% | 1,799 |
| Jun 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.08% | 13 |
| Jun 18, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.31% | 13 |
| Jun 17, 2025 | 24.57 | 24.57 | 24.37 | 24.41 | 24.41 | -0.57% | 3,213 |
| Jun 16, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.55 | 0.74% | 1,325 |
| Jun 13, 2025 | 24.50 | 24.50 | 24.37 | 24.37 | 24.37 | -1.07% | 6,644 |
| Jun 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.25% | 6,519 |
| Jun 11, 2025 | 24.73 | 24.73 | 24.69 | 24.69 | 24.69 | -0.21% | 6,519 |
| Jun 10, 2025 | 24.83 | 24.83 | 24.74 | 24.74 | 24.74 | 0.24% | 1,437 |
| Jun 9, 2025 | 24.65 | 24.68 | 24.65 | 24.68 | 24.68 | 0.48% | 237 |
| Jun 6, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | 0.94% | 129 |
| Jun 5, 2025 | 24.37 | 24.42 | 24.29 | 24.34 | 24.34 | -0.14% | 1,090 |
| Jun 4, 2025 | 24.45 | 24.45 | 24.37 | 24.37 | 24.37 | -0.05% | 279 |
| Jun 3, 2025 | 24.30 | 24.38 | 24.30 | 24.38 | 24.38 | 0.92% | 306 |
| Jun 2, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | -0.07% | 467 |
| May 30, 2025 | 24.20 | 24.22 | 24.18 | 24.18 | 24.18 | -0.03% | 1,290 |
| May 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.20% | 360 |
| May 28, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | -0.63% | 360 |
| May 27, 2025 | 24.12 | 24.33 | 24.11 | 24.29 | 24.29 | 1.47% | 2,149 |
| May 23, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.32% | 4 |
| May 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | 42 |
| May 21, 2025 | 24.26 | 24.30 | 24.02 | 24.02 | 24.02 | -1.52% | 2,218 |
| May 20, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.01% | 3,085 |
| May 19, 2025 | 24.25 | 24.41 | 24.25 | 24.39 | 24.39 | -0.27% | 3,085 |
| May 16, 2025 | 24.36 | 24.46 | 24.36 | 24.46 | 24.46 | 0.52% | 2,047 |
| May 15, 2025 | 24.25 | 24.33 | 24.25 | 24.33 | 24.33 | 0.22% | 598 |
| May 14, 2025 | 24.25 | 24.33 | 24.23 | 24.27 | 24.27 | -0.44% | 2,836 |
| May 13, 2025 | 24.36 | 24.45 | 24.35 | 24.38 | 24.38 | 0.30% | 2,220 |
| May 12, 2025 | 24.30 | 24.39 | 24.21 | 24.31 | 24.31 | 1.99% | 8,818 |
| May 9, 2025 | 23.80 | 23.87 | 23.80 | 23.84 | 23.84 | -0.10% | 3,707 |
| May 8, 2025 | 23.65 | 23.86 | 23.65 | 23.86 | 23.86 | 1.14% | 2,055 |
| May 7, 2025 | 23.66 | 23.66 | 23.56 | 23.59 | 23.59 | 0.25% | 5,181 |
| May 6, 2025 | 23.57 | 23.58 | 23.53 | 23.53 | 23.53 | -0.75% | 1,153 |
| May 5, 2025 | 23.74 | 23.74 | 23.69 | 23.71 | 23.71 | -0.42% | 260 |
| May 2, 2025 | 23.79 | 23.81 | 23.79 | 23.81 | 23.81 | 1.36% | 527 |
| May 1, 2025 | 23.61 | 23.61 | 23.49 | 23.49 | 23.49 | 0.19% | 6,568 |
| Apr 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.28% | 47 |
| Apr 29, 2025 | 23.44 | 23.51 | 23.44 | 23.51 | 23.51 | 0.26% | 597 |
| Apr 28, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.33% | - |
| Apr 25, 2025 | 23.32 | 23.37 | 23.32 | 23.37 | 23.37 | -0.06% | 973 |
| Apr 24, 2025 | 23.31 | 23.39 | 23.31 | 23.39 | 23.39 | 1.16% | 383 |
| Apr 23, 2025 | 23.19 | 23.19 | 23.07 | 23.12 | 23.12 | 1.19% | 17,370 |
| Apr 22, 2025 | 22.87 | 22.87 | 22.85 | 22.85 | 22.85 | 1.51% | 3,578 |
| Apr 21, 2025 | 22.53 | 22.53 | 22.33 | 22.51 | 22.51 | -1.29% | 10,664 |
| Apr 17, 2025 | 22.67 | 22.82 | 22.65 | 22.81 | 22.81 | 0.65% | 3,130 |
| Apr 16, 2025 | 22.70 | 22.70 | 22.66 | 22.66 | 22.66 | -0.67% | 1,000 |