Innovator U.S. Small Cap Power Buffer ETF - February (KFEB)
BATS: KFEB · Real-Time Price · USD
27.05
+0.07 (0.24%)
Oct 6, 2025, 10:59 AM EDT - Market open
KFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.04 | 27.04 | 26.96 | 26.98 | 26.98 | 0.43% | 3,965 |
| Oct 2, 2025 | 26.77 | 26.87 | 26.76 | 26.87 | 26.87 | 0.32% | 4,974 |
| Oct 1, 2025 | 26.70 | 26.78 | 26.68 | 26.78 | 26.78 | 0.04% | 6,451 |
| Sep 30, 2025 | 26.60 | 26.78 | 26.60 | 26.77 | 26.77 | 0.20% | 47,252 |
| Sep 29, 2025 | 26.74 | 26.74 | 26.66 | 26.72 | 26.72 | 0.01% | 2,976 |
| Sep 26, 2025 | 26.60 | 26.71 | 26.60 | 26.71 | 26.71 | 0.60% | 3,627 |
| Sep 25, 2025 | 26.61 | 26.61 | 26.56 | 26.56 | 26.56 | -0.57% | 1,337 |
| Sep 24, 2025 | 26.82 | 26.82 | 26.71 | 26.71 | 26.71 | -0.50% | 2,414 |
| Sep 23, 2025 | 27.02 | 27.02 | 26.84 | 26.84 | 26.84 | -0.13% | 2,264 |
| Sep 22, 2025 | 26.73 | 26.89 | 26.73 | 26.88 | 26.88 | 0.34% | 691 |
| Sep 19, 2025 | 26.85 | 26.85 | 26.77 | 26.79 | 26.79 | -0.42% | 6,611 |
| Sep 18, 2025 | 26.71 | 26.91 | 26.71 | 26.90 | 26.90 | 1.47% | 22,092 |
| Sep 17, 2025 | 26.60 | 26.64 | 26.51 | 26.51 | 26.51 | 0.38% | 28,689 |
| Sep 16, 2025 | 26.42 | 26.50 | 26.37 | 26.41 | 26.41 | -0.22% | 8,451 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.47 | 26.47 | 26.47 | 0.17% | 856,133 |
| Sep 12, 2025 | 26.43 | 26.43 | 26.41 | 26.42 | 26.42 | -0.50% | 3,296 |
| Sep 11, 2025 | 26.44 | 26.56 | 26.44 | 26.56 | 26.56 | 1.17% | 2,110 |
| Sep 10, 2025 | 26.34 | 26.35 | 26.24 | 26.25 | 26.25 | -0.21% | 5,728 |
| Sep 9, 2025 | 26.26 | 26.34 | 26.24 | 26.31 | 26.31 | -0.32% | 3,282 |
| Sep 8, 2025 | 26.35 | 26.39 | 26.26 | 26.39 | 26.39 | 0.07% | 2,091 |
| Sep 5, 2025 | 26.44 | 26.44 | 26.22 | 26.37 | 26.37 | 0.38% | 7,404 |
| Sep 4, 2025 | 26.09 | 26.27 | 26.09 | 26.27 | 26.27 | 0.62% | 800 |
| Sep 3, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | -0.03% | 555 |
| Sep 2, 2025 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | -0.33% | 4,316 |
| Aug 29, 2025 | 26.17 | 26.20 | 26.13 | 26.20 | 26.20 | -0.26% | 19,760 |
| Aug 28, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 0.16% | 1,636,009 |
| Aug 27, 2025 | 26.12 | 26.24 | 26.12 | 26.23 | 26.23 | 0.23% | 1,219 |
| Aug 26, 2025 | 26.11 | 26.18 | 26.03 | 26.17 | 26.17 | 0.55% | 33,605 |
| Aug 25, 2025 | 26.07 | 26.07 | 26.03 | 26.03 | 26.03 | -0.50% | 749 |
| Aug 22, 2025 | 25.72 | 26.17 | 25.69 | 26.16 | 26.16 | 2.13% | 3,544 |
| Aug 21, 2025 | 25.53 | 25.61 | 25.52 | 25.61 | 25.61 | 0.20% | 44,517 |
| Aug 20, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | -0.07% | 2,510 |
| Aug 19, 2025 | 25.68 | 25.68 | 25.58 | 25.58 | 25.58 | -0.51% | 4,026 |
| Aug 18, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 0.23% | 481 |
| Aug 15, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.32% | 1,924 |
| Aug 14, 2025 | 25.70 | 25.73 | 25.63 | 25.73 | 25.73 | -0.65% | 1,924 |
| Aug 13, 2025 | 25.83 | 25.93 | 25.77 | 25.90 | 25.90 | 1.10% | 1,636,111 |
| Aug 12, 2025 | 25.59 | 25.62 | 25.53 | 25.62 | 25.62 | 1.68% | 888 |
| Aug 11, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | -0.09% | 702 |
| Aug 8, 2025 | 25.27 | 25.27 | 25.19 | 25.22 | 25.22 | 0.19% | 8,334 |
| Aug 7, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.30% | 1 |
| Aug 6, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.25 | -0.04% | 2,083 |
| Aug 5, 2025 | 25.27 | 25.28 | 25.20 | 25.26 | 25.26 | 0.40% | 1,865 |
| Aug 4, 2025 | 24.93 | 25.16 | 24.93 | 25.16 | 25.16 | 1.17% | 14,901 |
| Aug 1, 2025 | 24.87 | 24.98 | 24.70 | 24.86 | 24.86 | -1.02% | 11,705 |
| Jul 31, 2025 | 25.22 | 25.25 | 25.12 | 25.12 | 25.12 | -0.52% | 1,550 |
| Jul 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.37% | 1,562 |
| Jul 29, 2025 | 25.38 | 25.40 | 25.34 | 25.34 | 25.34 | -0.31% | 1,562 |
| Jul 28, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.05% | - |
| Jul 25, 2025 | 25.37 | 25.44 | 25.37 | 25.44 | 25.44 | -0.06% | 1,141 |