Innovator U.S. Equity Power Buffer ETF - February (PFEB)
BATS: PFEB · Real-Time Price · USD
39.49
+0.03 (0.08%)
At close: Sep 15, 2025, 4:00 PM EDT
39.49
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.48 | 39.49 | 39.46 | 39.47 | - | 0.03% | 11,054 |
| Sep 12, 2025 | 39.42 | 39.47 | 39.40 | 39.46 | 39.46 | 0.13% | 69,853 |
| Sep 11, 2025 | 39.32 | 39.44 | 39.32 | 39.41 | 39.41 | 0.33% | 87,746 |
| Sep 10, 2025 | 39.31 | 39.35 | 39.24 | 39.28 | 39.28 | 0.11% | 31,233 |
| Sep 9, 2025 | 39.23 | 39.24 | 39.17 | 39.24 | 39.24 | 0.14% | 20,853 |
| Sep 8, 2025 | 39.20 | 39.23 | 39.16 | 39.18 | 39.18 | 0.15% | 105,780 |
| Sep 5, 2025 | 39.26 | 39.28 | 39.06 | 39.12 | 39.12 | -0.15% | 97,953 |
| Sep 4, 2025 | 39.04 | 39.18 | 39.04 | 39.18 | 39.18 | 0.31% | 60,155 |
| Sep 3, 2025 | 39.01 | 39.06 | 38.92 | 39.06 | 39.06 | 0.23% | 54,854 |
| Sep 2, 2025 | 38.80 | 38.97 | 38.75 | 38.97 | 38.97 | -0.10% | 74,165 |
| Aug 29, 2025 | 39.13 | 39.15 | 38.99 | 39.01 | 39.01 | -0.31% | 20,884 |
| Aug 28, 2025 | 39.09 | 39.18 | 39.07 | 39.13 | 39.13 | 0.18% | 56,469 |
| Aug 27, 2025 | 39.04 | 39.10 | 39.02 | 39.06 | 39.06 | 0.10% | 36,398 |
| Aug 26, 2025 | 38.95 | 39.02 | 38.93 | 39.02 | 39.02 | 0.05% | 59,663 |
| Aug 25, 2025 | 39.02 | 39.03 | 38.94 | 39.00 | 39.00 | -0.12% | 37,424 |
| Aug 22, 2025 | 38.81 | 39.09 | 38.81 | 39.05 | 39.05 | 0.90% | 45,449 |
| Aug 21, 2025 | 38.72 | 38.79 | 38.66 | 38.70 | 38.70 | -0.31% | 38,003 |
| Aug 20, 2025 | 38.81 | 38.82 | 38.64 | 38.82 | 38.82 | -0.08% | 28,459 |
| Aug 19, 2025 | 38.94 | 38.94 | 38.80 | 38.85 | 38.85 | -0.33% | 13,385 |
| Aug 18, 2025 | 38.92 | 38.98 | 38.91 | 38.98 | 38.98 | 0.15% | 10,902 |
| Aug 15, 2025 | 39.01 | 39.01 | 38.91 | 38.92 | 38.92 | -0.10% | 9,582 |
| Aug 14, 2025 | 38.96 | 39.02 | 38.90 | 38.96 | 38.96 | -0.05% | 10,780 |
| Aug 13, 2025 | 38.98 | 38.99 | 38.80 | 38.98 | 38.98 | 0.21% | 32,641 |
| Aug 12, 2025 | 38.79 | 38.92 | 38.74 | 38.90 | 38.90 | 0.57% | 30,605 |
| Aug 11, 2025 | 38.73 | 38.85 | 38.50 | 38.68 | 38.68 | -0.14% | 26,197 |
| Aug 8, 2025 | 38.67 | 38.75 | 38.64 | 38.73 | 38.73 | 0.40% | 15,519 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.46 | 38.58 | 38.58 | 0.03% | 61,005 |
| Aug 6, 2025 | 38.44 | 38.61 | 38.41 | 38.57 | 38.57 | 0.31% | 32,579 |
| Aug 5, 2025 | 38.52 | 38.58 | 38.40 | 38.45 | 38.45 | -0.18% | 101,351 |
| Aug 4, 2025 | 38.38 | 38.53 | 38.38 | 38.52 | 38.52 | 0.84% | 55,498 |
| Aug 1, 2025 | 38.27 | 38.32 | 38.17 | 38.20 | 38.20 | -0.93% | 54,192 |
| Jul 31, 2025 | 38.72 | 38.73 | 38.50 | 38.56 | 38.56 | -0.08% | 19,608 |
| Jul 30, 2025 | 38.64 | 38.71 | 38.53 | 38.59 | 38.59 | -0.08% | 20,545 |
| Jul 29, 2025 | 38.71 | 38.75 | 38.59 | 38.62 | 38.62 | -0.23% | 176,397 |
| Jul 28, 2025 | 38.69 | 38.71 | 38.61 | 38.71 | 38.71 | 0.05% | 30,306 |
| Jul 25, 2025 | 38.62 | 38.70 | 38.62 | 38.69 | 38.69 | 0.82% | 14,332 |
| Jul 24, 2025 | 38.69 | 38.69 | 38.38 | 38.38 | 38.38 | -0.45% | 30,831 |
| Jul 23, 2025 | 38.51 | 38.59 | 38.44 | 38.55 | 38.55 | 0.29% | 28,014 |
| Jul 22, 2025 | 38.40 | 38.44 | 38.33 | 38.44 | 38.44 | -0.05% | 43,390 |
| Jul 21, 2025 | 38.45 | 38.48 | 38.36 | 38.46 | 38.46 | 0.34% | 24,179 |
| Jul 18, 2025 | 38.40 | 38.40 | 38.31 | 38.33 | 38.33 | 0.03% | 31,143 |
| Jul 17, 2025 | 38.25 | 38.36 | 38.24 | 38.32 | 38.32 | 0.27% | 23,323 |
| Jul 16, 2025 | 38.21 | 38.27 | 38.06 | 38.22 | 38.22 | 0.17% | 39,982 |
| Jul 15, 2025 | 38.29 | 38.29 | 38.15 | 38.15 | 38.15 | -0.21% | 39,617 |
| Jul 14, 2025 | 38.18 | 38.26 | 38.17 | 38.23 | 38.23 | 0.04% | 34,672 |
| Jul 11, 2025 | 38.16 | 38.26 | 38.14 | 38.22 | 38.22 | -0.20% | 41,171 |
| Jul 10, 2025 | 38.21 | 38.30 | 38.21 | 38.29 | 38.29 | 0.22% | 25,173 |
| Jul 9, 2025 | 38.20 | 38.23 | 38.14 | 38.21 | 38.21 | 0.33% | 41,886 |
| Jul 8, 2025 | 38.11 | 38.12 | 38.07 | 38.08 | 38.08 | -0.09% | 13,103 |
| Jul 7, 2025 | 38.16 | 38.18 | 38.00 | 38.12 | 38.12 | -0.27% | 20,385 |