Innovator U.S. Small Cap Power Buffer ETF - February (KFEB)
BATS: KFEB · Real-Time Price · USD
23.84
-0.03 (-0.11%)
At close: May 9, 2025, 4:00 PM
23.84
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
KFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 22.80 | 22.88 | 22.80 | 22.81 | 22.81 | 0.07% | 4,041 |
| Apr 14, 2025 | 22.81 | 22.81 | 22.79 | 22.79 | 22.79 | 0.93% | 622 |
| Apr 11, 2025 | 22.29 | 22.58 | 22.29 | 22.58 | 22.58 | 1.06% | 559 |
| Apr 10, 2025 | 22.46 | 22.46 | 22.11 | 22.35 | 22.35 | -2.89% | 2,473 |
| Apr 9, 2025 | 21.55 | 23.01 | 21.55 | 23.01 | 23.01 | 5.51% | 1,740 |
| Apr 8, 2025 | 22.56 | 22.66 | 21.65 | 21.81 | 21.81 | -2.11% | 2,971 |
| Apr 7, 2025 | 22.32 | 22.50 | 22.00 | 22.28 | 22.28 | -0.29% | 2,746 |
| Apr 4, 2025 | 22.41 | 22.41 | 22.25 | 22.34 | 22.34 | -3.00% | 6,393 |
| Apr 3, 2025 | 23.16 | 23.22 | 23.04 | 23.04 | 23.04 | -3.80% | 10,605 |
| Apr 2, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.91% | 250 |
| 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 |