Innovator Growth-100 Power Buffer ETF - February (NFEB)
BATS: NFEB · Real-Time Price · USD
23.83
-0.08 (-0.31%)
Apr 30, 2025, 2:07 PM EDT - Market open
NFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | -0.31% | 1,776 |
| 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 |
| Mar 12, 2025 | 23.88 | 23.95 | 23.85 | 23.90 | 23.90 | 0.65% | 7,878 |
| Mar 11, 2025 | 23.75 | 23.87 | 23.65 | 23.75 | 23.75 | -0.08% | 17,333 |
| Mar 10, 2025 | 23.98 | 23.98 | 23.70 | 23.77 | 23.77 | -2.20% | 11,535 |
| Mar 7, 2025 | 24.21 | 24.32 | 23.95 | 24.30 | 24.30 | 0.50% | 126,480 |
| Mar 6, 2025 | 24.36 | 24.45 | 24.13 | 24.18 | 24.18 | -1.59% | 69,445 |
| Mar 5, 2025 | 24.42 | 24.63 | 24.25 | 24.57 | 24.57 | 0.74% | 55,086 |
| Mar 4, 2025 | 24.29 | 24.59 | 24.16 | 24.39 | 24.39 | -0.08% | 140,019 |
| Mar 3, 2025 | 24.74 | 24.74 | 24.35 | 24.41 | 24.41 | -1.01% | 20,246 |
| Feb 28, 2025 | 24.45 | 24.66 | 24.45 | 24.66 | 24.66 | 0.73% | 103,545 |
| Feb 27, 2025 | 24.86 | 24.88 | 24.48 | 24.48 | 24.48 | -1.41% | 18,168 |
| Feb 26, 2025 | 24.91 | 24.97 | 24.79 | 24.83 | 24.83 | 0.16% | 58,108 |
| Feb 25, 2025 | 24.99 | 24.99 | 24.71 | 24.79 | 24.79 | -0.78% | 37,317 |
| Feb 24, 2025 | 25.12 | 25.13 | 24.96 | 24.99 | 24.99 | -0.38% | 121,741 |
| Feb 21, 2025 | 25.27 | 25.31 | 25.08 | 25.08 | 25.08 | -0.83% | 74,367 |
| Feb 20, 2025 | 25.38 | 25.86 | 25.16 | 25.29 | 25.29 | -0.32% | 59,159 |
| Feb 19, 2025 | 25.37 | 25.39 | 25.25 | 25.37 | 25.37 | 0.24% | 83,585 |