Innovator U.S. Small Cap Power Buffer ETF - February (KFEB)
BATS: KFEB · Real-Time Price · USD
30.87
-0.02 (-0.05%)
Jul 24, 2026, 4:00 PM EDT - Market closed
KFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 30.90 | 30.97 | 30.87 | 30.87 | 30.87 | -0.03% | 506 |
| Jul 23, 2026 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | -0.42% | 270 |
| Jul 22, 2026 | 30.97 | 31.09 | 30.97 | 31.01 | 31.00 | -0.39% | 6,594 |
| Jul 21, 2026 | 30.91 | 31.13 | 30.91 | 31.13 | 31.12 | 0.63% | 210 |
| Jul 20, 2026 | 30.91 | 30.93 | 30.91 | 30.93 | 30.93 | -0.11% | 198 |
| Jul 17, 2026 | 31.00 | 31.00 | 30.96 | 30.96 | 30.96 | -0.18% | 142 |
| Jul 16, 2026 | 31.05 | 31.05 | 30.99 | 31.02 | 31.02 | -0.06% | 1,524 |
| Jul 15, 2026 | 31.02 | 31.04 | 30.96 | 31.04 | 31.04 | 0.21% | 7,050 |
| Jul 14, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.30% | 6 |
| Jul 13, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.32% | 6 |
| Jul 10, 2026 | 30.93 | 30.98 | 30.91 | 30.98 | 30.98 | 0.02% | 3,946 |
| Jul 9, 2026 | 30.98 | 30.99 | 30.96 | 30.97 | 30.97 | 0.40% | 4,691 |
| Jul 8, 2026 | 30.73 | 30.85 | 30.73 | 30.85 | 30.85 | -0.38% | 401 |
| Jul 7, 2026 | 31.04 | 31.04 | 30.87 | 30.96 | 30.96 | -0.36% | 2,687 |
| Jul 6, 2026 | 31.07 | 31.18 | 31.06 | 31.08 | 31.08 | 0.28% | 1,234 |
| Jul 2, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.26% | 206 |
| Jul 1, 2026 | 31.09 | 31.11 | 31.07 | 31.07 | 31.07 | - | 457 |
| Jun 30, 2026 | 31.02 | 31.07 | 31.01 | 31.07 | 31.07 | 0.35% | 2,169 |
| Jun 29, 2026 | 30.77 | 30.96 | 30.77 | 30.96 | 30.96 | 0.15% | 1,232 |
| Jun 26, 2026 | 30.84 | 30.91 | 30.83 | 30.91 | 30.91 | 0.02% | 1,150 |
| Jun 25, 2026 | 30.87 | 30.91 | 30.87 | 30.91 | 30.91 | 0.32% | 247 |
| Jun 24, 2026 | 30.79 | 30.81 | 30.77 | 30.81 | 30.81 | 0.07% | 567 |
| Jun 23, 2026 | 30.77 | 30.83 | 30.75 | 30.79 | 30.79 | -0.40% | 3,184 |
| Jun 22, 2026 | 30.89 | 30.92 | 30.84 | 30.92 | 30.92 | 0.37% | 832 |
| Jun 18, 2026 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | 0.80% | 688 |
| Jun 17, 2026 | 30.69 | 30.69 | 30.55 | 30.55 | 30.55 | -0.43% | 134 |
| Jun 16, 2026 | 30.67 | 30.69 | 30.67 | 30.69 | 30.69 | -0.17% | 101 |
| Jun 15, 2026 | 30.77 | 30.80 | 30.72 | 30.74 | 30.74 | 0.40% | 551 |
| Jun 12, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.39% | - |
| Jun 11, 2026 | 30.25 | 30.50 | 30.23 | 30.50 | 30.50 | 1.20% | 5,740 |
| Jun 10, 2026 | 30.23 | 30.34 | 30.13 | 30.13 | 30.13 | -0.45% | 5,694 |
| Jun 9, 2026 | 30.38 | 30.52 | 30.06 | 30.27 | 30.27 | 0.05% | 7,219 |
| Jun 8, 2026 | 30.26 | 30.28 | 30.21 | 30.26 | 30.25 | 0.43% | 3,100 |
| Jun 5, 2026 | 30.42 | 30.42 | 30.13 | 30.13 | 30.12 | -1.49% | 6,234 |
| Jun 4, 2026 | 30.28 | 30.58 | 30.28 | 30.58 | 30.58 | 0.71% | 18,082 |
| Jun 3, 2026 | 30.42 | 30.43 | 30.32 | 30.37 | 30.37 | -0.56% | 3,352 |
| Jun 2, 2026 | 30.31 | 30.54 | 30.31 | 30.54 | 30.54 | 0.31% | 17,682 |
| Jun 1, 2026 | 30.37 | 30.53 | 30.31 | 30.44 | 30.44 | -0.13% | 18,159 |
| May 29, 2026 | 30.45 | 30.49 | 30.40 | 30.48 | 30.48 | -0.20% | 4,519 |
| May 28, 2026 | 30.34 | 30.54 | 30.34 | 30.54 | 30.54 | 0.30% | 4,026 |
| May 27, 2026 | 30.44 | 30.48 | 30.40 | 30.45 | 30.45 | 0.03% | 4,860 |
| May 26, 2026 | 30.38 | 30.45 | 30.38 | 30.44 | 30.44 | 0.68% | 3,214 |
| May 22, 2026 | 30.20 | 30.26 | 30.16 | 30.24 | 30.24 | 0.36% | 3,122 |
| May 21, 2026 | 29.88 | 30.15 | 29.88 | 30.13 | 30.13 | 0.42% | 8,174 |
| May 20, 2026 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 1.16% | 4,734 |
| May 19, 2026 | 29.62 | 29.76 | 29.54 | 29.66 | 29.66 | -0.35% | 13,186 |
| May 18, 2026 | 29.86 | 29.88 | 29.73 | 29.76 | 29.76 | -0.30% | 5,158 |
| May 15, 2026 | 29.86 | 29.91 | 29.84 | 29.85 | 29.85 | -0.90% | 2,637 |
| May 14, 2026 | 30.06 | 30.12 | 30.06 | 30.12 | 30.12 | 0.33% | 3,351 |
| May 13, 2026 | 30.00 | 30.09 | 30.00 | 30.02 | 30.02 | -0.03% | 3,620 |