Innovator Growth-100 Power Buffer ETF - February (NFEB)
BATS: NFEB · Real-Time Price · USD
25.01
+0.08 (0.31%)
May 22, 2025, 1:37 PM - Market open
NFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 24.96 | 25.01 | 24.92 | 24.98 | - | 0.19% | 151,289 |
| May 21, 2025 | 25.07 | 25.21 | 24.88 | 24.93 | 24.93 | -0.78% | 92,887 |
| May 20, 2025 | 25.07 | 25.13 | 25.03 | 25.13 | 25.13 | - | 70,453 |
| May 19, 2025 | 25.01 | 25.16 | 25.00 | 25.13 | 25.13 | -0.04% | 113,952 |
| May 16, 2025 | 25.09 | 25.14 | 25.04 | 25.14 | 25.14 | 0.28% | 36,293 |
| May 15, 2025 | 25.03 | 25.14 | 25.01 | 25.07 | 25.07 | 0.12% | 42,122 |
| May 14, 2025 | 25.09 | 25.09 | 25.00 | 25.04 | 25.04 | 0.12% | 37,067 |
| May 13, 2025 | 24.92 | 25.06 | 24.92 | 25.01 | 25.01 | 0.94% | 61,739 |
| May 12, 2025 | 24.74 | 24.81 | 24.67 | 24.78 | 24.78 | 2.14% | 6,727 |
| May 9, 2025 | 24.31 | 24.33 | 24.23 | 24.26 | 24.26 | 0.02% | 9,411 |
| May 8, 2025 | 24.22 | 24.40 | 24.12 | 24.25 | 24.25 | 0.65% | 38,099 |
| May 7, 2025 | 24.11 | 24.19 | 24.04 | 24.10 | 24.10 | -0.05% | 12,132 |
| May 6, 2025 | 24.05 | 24.11 | 24.04 | 24.11 | 24.11 | -0.29% | 5,571 |
| May 5, 2025 | 24.20 | 24.26 | 24.18 | 24.18 | 24.18 | -0.36% | 433 |
| May 2, 2025 | 24.26 | 24.27 | 24.24 | 24.27 | 24.27 | 0.79% | 39,154 |
| May 1, 2025 | 24.19 | 24.20 | 24.08 | 24.08 | 24.08 | 0.64% | 9,147 |
| Apr 30, 2025 | 23.79 | 23.92 | 23.79 | 23.92 | 23.92 | 0.08% | 1,790 |
| Apr 29, 2025 | 23.88 | 23.92 | 23.87 | 23.91 | 23.91 | 0.26% | 10,354 |
| Apr 28, 2025 | 23.90 | 23.90 | 23.69 | 23.84 | 23.84 | 0.08% | 3,273 |
| Apr 25, 2025 | 23.67 | 23.82 | 23.67 | 23.82 | 23.82 | 0.60% | 3,447 |
| Apr 24, 2025 | 23.30 | 23.70 | 23.30 | 23.68 | 23.68 | 1.69% | 4,675 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.29 | 23.29 | 23.29 | 1.43% | 7,546 |
| Apr 22, 2025 | 22.87 | 23.06 | 22.84 | 22.96 | 22.96 | 1.42% | 19,967 |
| Apr 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.44% | - |
| Apr 17, 2025 | 23.06 | 23.06 | 22.93 | 22.97 | 22.97 | 0.12% | 3,918 |
| Apr 16, 2025 | 22.89 | 22.95 | 22.89 | 22.94 | 22.94 | -1.89% | 39,511 |
| Apr 15, 2025 | 23.44 | 23.44 | 23.37 | 23.38 | 23.38 | 0.10% | 5,995 |
| Apr 14, 2025 | 23.40 | 23.40 | 23.30 | 23.36 | 23.36 | 0.56% | 952 |
| Apr 11, 2025 | 22.89 | 23.24 | 22.89 | 23.23 | 23.23 | 1.19% | 4,014 |
| Apr 10, 2025 | 23.08 | 23.11 | 22.66 | 22.96 | 22.96 | -2.75% | 4,736 |
| Apr 9, 2025 | 22.12 | 23.60 | 22.11 | 23.60 | 23.60 | 7.28% | 3,474 |
| Apr 8, 2025 | 22.82 | 22.89 | 21.93 | 22.00 | 22.00 | -1.25% | 29,155 |
| Apr 7, 2025 | 21.78 | 22.28 | 21.68 | 22.28 | 22.28 | -0.30% | 13,601 |
| Apr 4, 2025 | 22.74 | 22.79 | 22.35 | 22.35 | 22.35 | -3.74% | 11,129 |
| Apr 3, 2025 | 23.30 | 23.36 | 23.21 | 23.22 | 23.22 | -3.13% | 10,757 |
| Apr 2, 2025 | 23.76 | 23.97 | 23.76 | 23.97 | 23.97 | 0.49% | 672 |
| Apr 1, 2025 | 23.71 | 23.85 | 23.62 | 23.85 | 23.85 | 0.46% | 942 |
| Mar 31, 2025 | 23.49 | 23.74 | 23.49 | 23.74 | 23.74 | -0.21% | 1,853 |
| Mar 28, 2025 | 24.02 | 24.08 | 23.73 | 23.79 | 23.79 | -1.34% | 25,748 |
| Mar 27, 2025 | 24.19 | 24.19 | 24.10 | 24.11 | 24.11 | -0.19% | 10,483 |
| Mar 26, 2025 | 24.35 | 24.35 | 24.16 | 24.16 | 24.16 | -1.02% | 1,200 |
| Mar 25, 2025 | 24.40 | 24.41 | 24.40 | 24.41 | 24.41 | 0.26% | 518 |
| Mar 24, 2025 | 24.30 | 24.35 | 24.26 | 24.35 | 24.35 | 1.25% | 24,895 |
| Mar 21, 2025 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 0.10% | 5,683 |
| Mar 20, 2025 | 24.12 | 24.13 | 23.98 | 24.02 | 24.02 | 0.02% | 3,538 |
| Mar 19, 2025 | 23.87 | 24.17 | 23.87 | 24.02 | 24.02 | 0.73% | 11,928 |
| Mar 18, 2025 | 23.88 | 23.88 | 23.77 | 23.84 | 23.84 | -1.12% | 6,458 |
| Mar 17, 2025 | 24.01 | 24.14 | 23.95 | 24.11 | 24.11 | 0.44% | 7,584 |
| Mar 14, 2025 | 23.85 | 24.01 | 23.85 | 24.01 | 24.01 | 1.42% | 14,118 |
| Mar 13, 2025 | 23.82 | 23.82 | 23.63 | 23.67 | 23.67 | -0.97% | 5,589 |