Innovator U.S. Equity Power Buffer ETF - February (PFEB)
BATS: PFEB · Real-Time Price · USD
40.40
+0.04 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
40.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.40 | 40.43 | 40.39 | 40.40 | 40.40 | 0.10% | 12,409 |
| Dec 4, 2025 | 40.33 | 40.40 | 40.31 | 40.36 | 40.36 | 0.07% | 30,217 |
| Dec 3, 2025 | 40.30 | 40.38 | 40.26 | 40.33 | 40.33 | 0.12% | 13,895 |
| Dec 2, 2025 | 40.29 | 40.34 | 40.26 | 40.28 | 40.28 | 0.10% | 33,046 |
| Dec 1, 2025 | 40.22 | 40.31 | 40.22 | 40.24 | 40.24 | -0.12% | 302,969 |
| Nov 28, 2025 | 40.23 | 40.33 | 40.23 | 40.29 | 40.29 | 0.20% | 72,165 |
| Nov 26, 2025 | 40.17 | 40.26 | 40.15 | 40.21 | 40.21 | 0.27% | 21,688 |
| Nov 25, 2025 | 39.94 | 40.11 | 39.88 | 40.10 | 40.10 | 0.43% | 32,479 |
| Nov 24, 2025 | 39.75 | 39.95 | 39.75 | 39.93 | 39.93 | 0.71% | 13,654 |
| Nov 21, 2025 | 39.49 | 39.76 | 39.37 | 39.65 | 39.65 | 0.51% | 21,345 |
| Nov 20, 2025 | 39.97 | 40.03 | 39.42 | 39.45 | 39.45 | -0.63% | 26,591 |
| Nov 19, 2025 | 39.68 | 39.75 | 39.63 | 39.70 | 39.70 | 0.18% | 15,459 |
| Nov 18, 2025 | 39.68 | 39.73 | 39.55 | 39.63 | 39.63 | -0.33% | 8,050 |
| Nov 17, 2025 | 39.87 | 39.95 | 39.69 | 39.76 | 39.76 | -0.42% | 14,327 |
| Nov 14, 2025 | 39.82 | 39.98 | 39.69 | 39.93 | 39.93 | 0.11% | 9,914 |
| Nov 13, 2025 | 39.99 | 40.11 | 39.86 | 39.89 | 39.89 | -0.59% | 23,477 |
| Nov 12, 2025 | 40.08 | 40.19 | 40.08 | 40.12 | 40.12 | 0.02% | 12,218 |
| Nov 11, 2025 | 40.06 | 40.14 | 40.04 | 40.11 | 40.11 | 0.06% | 22,080 |
| Nov 10, 2025 | 39.99 | 40.10 | 39.99 | 40.09 | 40.09 | 0.61% | 48,114 |
| Nov 7, 2025 | 39.76 | 39.85 | 39.63 | 39.84 | 39.84 | - | 13,443 |
| Nov 6, 2025 | 39.91 | 39.91 | 39.82 | 39.84 | 39.84 | -0.37% | 16,111 |
| Nov 5, 2025 | 39.89 | 40.05 | 39.89 | 39.99 | 39.99 | 0.22% | 788,661 |
| Nov 4, 2025 | 39.88 | 39.99 | 39.88 | 39.90 | 39.90 | 0.25% | 34,588 |
| Nov 3, 2025 | 40.09 | 40.09 | 39.80 | 39.80 | 39.80 | -0.52% | 103,050 |
| Oct 31, 2025 | 40.11 | 40.11 | 39.96 | 40.01 | 40.01 | 0.08% | 43,783 |
| Oct 30, 2025 | 40.04 | 40.08 | 39.98 | 39.98 | 39.98 | -0.25% | 47,327 |
| Oct 29, 2025 | 40.12 | 40.16 | 40.04 | 40.08 | 40.08 | -0.05% | 112,571 |
| Oct 28, 2025 | 40.11 | 40.17 | 40.08 | 40.10 | 40.10 | - | 40,223 |
| Oct 27, 2025 | 40.09 | 40.12 | 40.07 | 40.10 | 40.10 | 0.33% | 18,002 |
| Oct 24, 2025 | 39.94 | 40.03 | 39.94 | 39.97 | 39.97 | 0.25% | 17,759 |
| Oct 23, 2025 | 39.81 | 39.91 | 39.81 | 39.87 | 39.87 | 0.20% | 15,957 |
| Oct 22, 2025 | 39.90 | 39.90 | 39.64 | 39.79 | 39.79 | -0.26% | 27,562 |
| Oct 21, 2025 | 39.83 | 39.95 | 39.83 | 39.89 | 39.89 | -0.02% | 68,049 |
| Oct 20, 2025 | 39.80 | 39.90 | 39.77 | 39.90 | 39.90 | 0.61% | 34,358 |
| Oct 17, 2025 | 39.46 | 39.68 | 39.44 | 39.66 | 39.66 | 0.43% | 40,139 |
| Oct 16, 2025 | 39.70 | 39.71 | 39.39 | 39.49 | 39.49 | -0.35% | 10,478 |
| Oct 15, 2025 | 39.73 | 39.73 | 39.60 | 39.63 | 39.63 | 0.15% | 27,518 |
| Oct 14, 2025 | 39.44 | 39.71 | 39.37 | 39.57 | 39.57 | -0.13% | 15,743 |
| Oct 13, 2025 | 39.58 | 39.68 | 39.58 | 39.62 | 39.62 | 0.81% | 23,746 |
| Oct 10, 2025 | 39.83 | 39.84 | 39.30 | 39.30 | 39.30 | -1.18% | 10,449 |
| Oct 9, 2025 | 39.81 | 39.81 | 39.73 | 39.77 | 39.77 | -0.08% | 13,817 |
| Oct 8, 2025 | 39.74 | 39.83 | 39.74 | 39.80 | 39.80 | 0.15% | 54,133 |
| Oct 7, 2025 | 39.81 | 39.81 | 39.71 | 39.74 | 39.74 | -0.16% | 35,981 |
| Oct 6, 2025 | 39.77 | 39.81 | 39.75 | 39.80 | 39.80 | 0.11% | 55,757 |
| Oct 3, 2025 | 39.71 | 39.80 | 39.71 | 39.76 | 39.76 | 0.10% | 61,295 |
| Oct 2, 2025 | 39.79 | 39.79 | 39.69 | 39.72 | 39.72 | - | 59,992 |
| Oct 1, 2025 | 39.64 | 39.77 | 39.64 | 39.72 | 39.72 | 0.08% | 584,589 |
| Sep 30, 2025 | 39.65 | 39.69 | 39.61 | 39.69 | 39.69 | 0.12% | 23,763 |
| Sep 29, 2025 | 39.63 | 39.67 | 39.60 | 39.64 | 39.64 | -0.02% | 46,881 |
| Sep 26, 2025 | 39.58 | 39.65 | 39.50 | 39.65 | 39.65 | 0.42% | 31,007 |