Innovator Growth-100 Power Buffer ETF - February (NFEB)
BATS: NFEB · Real-Time Price · USD
26.06
-0.03 (-0.10%)
Jul 11, 2025, 1:46 PM - Market open
NFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 26.06 | 26.09 | 26.01 | 26.09 | 26.09 | -0.05% | 9,792 |
| Jul 9, 2025 | 26.11 | 26.11 | 26.02 | 26.10 | 26.10 | 0.35% | 1,005 |
| Jul 8, 2025 | 25.97 | 26.02 | 25.97 | 26.01 | 26.01 | 0.12% | 1,385 |
| Jul 7, 2025 | 25.98 | 26.00 | 25.94 | 25.98 | 25.98 | -0.36% | 9,161 |
| Jul 3, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.47% | 2,548 |
| Jul 2, 2025 | 25.90 | 25.95 | 25.88 | 25.95 | 25.95 | 0.39% | 1,820 |
| Jul 1, 2025 | 25.95 | 25.95 | 25.83 | 25.85 | 25.85 | -0.39% | 289,214 |
| Jun 30, 2025 | 25.98 | 25.98 | 25.91 | 25.95 | 25.95 | 0.31% | 11,912 |
| Jun 27, 2025 | 25.88 | 25.94 | 25.81 | 25.87 | 25.87 | 0.19% | 3,188 |
| Jun 26, 2025 | 25.75 | 25.89 | 25.74 | 25.82 | 25.82 | 0.43% | 8,160 |
| Jun 25, 2025 | 25.72 | 25.78 | 25.68 | 25.71 | 25.71 | -0.02% | 9,886 |
| Jun 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.80% | 3,300 |
| Jun 23, 2025 | 25.38 | 25.51 | 25.38 | 25.51 | 25.51 | 0.68% | 3,300 |
| Jun 20, 2025 | 25.37 | 25.37 | 25.34 | 25.34 | 25.34 | -0.26% | 1,034 |
| Jun 18, 2025 | 25.41 | 25.49 | 25.37 | 25.41 | 25.41 | 0.02% | 14,251 |
| Jun 17, 2025 | 25.38 | 25.49 | 25.38 | 25.40 | 25.40 | -0.27% | 1,622 |
| Jun 16, 2025 | 25.41 | 25.55 | 24.01 | 25.47 | 25.47 | 0.63% | 13,891 |
| Jun 13, 2025 | 25.39 | 25.40 | 25.31 | 25.31 | 25.31 | -0.68% | 2,366 |
| Jun 12, 2025 | 25.49 | 25.53 | 25.48 | 25.48 | 25.48 | 0.13% | 247 |
| Jun 11, 2025 | 25.52 | 25.58 | 25.45 | 25.45 | 25.45 | -0.15% | 3,109 |
| Jun 10, 2025 | 25.46 | 25.50 | 25.39 | 25.49 | 25.49 | 0.08% | 13,227 |
| Jun 9, 2025 | 25.41 | 25.48 | 25.39 | 25.47 | 25.47 | 0.25% | 24,318 |
| Jun 6, 2025 | 25.41 | 25.45 | 25.35 | 25.41 | 25.41 | 0.62% | 8,333 |
| Jun 5, 2025 | 25.34 | 25.40 | 25.22 | 25.25 | 25.25 | -0.46% | 42,314 |
| Jun 4, 2025 | 25.31 | 25.37 | 25.30 | 25.37 | 25.37 | 0.14% | 18,748 |
| Jun 3, 2025 | 25.21 | 25.36 | 25.21 | 25.33 | 25.33 | 0.51% | 18,347 |
| Jun 2, 2025 | 25.07 | 25.25 | 25.07 | 25.20 | 25.20 | 0.31% | 6,549 |
| May 30, 2025 | 25.13 | 25.14 | 24.97 | 25.12 | 25.12 | -0.03% | 29,277 |
| May 29, 2025 | 25.34 | 25.34 | 25.08 | 25.13 | 25.13 | 0.18% | 9,873 |
| May 28, 2025 | 25.19 | 25.19 | 25.09 | 25.09 | 25.09 | -0.25% | 17,242 |
| May 27, 2025 | 25.06 | 25.35 | 24.96 | 25.15 | 25.15 | 1.41% | 30,285 |
| May 23, 2025 | 24.84 | 24.90 | 24.76 | 24.80 | 24.80 | -0.57% | 72,238 |
| May 22, 2025 | 24.96 | 25.02 | 24.92 | 24.94 | 24.94 | 0.04% | 157,908 |
| 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 |