Innovator U.S. Equity Power Buffer ETF - February (PFEB)
BATS: PFEB · Real-Time Price · USD
35.51
+0.08 (0.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PFEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 35.51 | 35.60 | 35.31 | 35.58 | 35.58 | 0.43% | 31,055 |
Apr 24, 2025 | 35.16 | 35.44 | 35.16 | 35.43 | 35.43 | 0.96% | 23,082 |
Apr 23, 2025 | 35.24 | 35.36 | 34.92 | 35.09 | 35.09 | 0.98% | 14,534 |
Apr 22, 2025 | 34.44 | 34.81 | 34.41 | 34.75 | 34.75 | 1.61% | 70,090 |
Apr 21, 2025 | 34.40 | 34.43 | 33.99 | 34.20 | 34.20 | -1.24% | 47,823 |
Apr 17, 2025 | 34.63 | 34.83 | 34.57 | 34.63 | 34.63 | 0.03% | 100,159 |
Apr 16, 2025 | 34.78 | 34.93 | 34.38 | 34.62 | 34.62 | -1.11% | 40,022 |
Apr 15, 2025 | 35.05 | 35.20 | 34.99 | 35.01 | 35.01 | -0.09% | 32,969 |
Apr 14, 2025 | 35.09 | 35.25 | 34.87 | 35.04 | 35.04 | 0.69% | 14,113 |
Apr 11, 2025 | 34.52 | 34.88 | 34.33 | 34.80 | 34.80 | 1.07% | 15,516 |
Apr 10, 2025 | 34.87 | 34.87 | 33.96 | 34.43 | 34.43 | -2.22% | 28,035 |
Apr 9, 2025 | 33.62 | 35.29 | 33.33 | 35.21 | 35.21 | 5.23% | 119,731 |
Apr 8, 2025 | 34.39 | 34.61 | 33.19 | 33.46 | 33.46 | -0.86% | 66,077 |
Apr 7, 2025 | 33.20 | 34.15 | 32.93 | 33.75 | 33.75 | -0.21% | 163,661 |
Apr 4, 2025 | 34.47 | 34.55 | 33.82 | 33.82 | 33.82 | -3.48% | 736,551 |
Apr 3, 2025 | 35.51 | 35.51 | 35.04 | 35.04 | 35.04 | -2.80% | 67,545 |
Apr 2, 2025 | 35.80 | 36.18 | 35.80 | 36.05 | 36.05 | 0.23% | 17,583 |
Apr 1, 2025 | 35.78 | 36.00 | 35.70 | 35.97 | 35.97 | 0.41% | 22,109 |
Mar 31, 2025 | 35.57 | 35.89 | 35.47 | 35.82 | 35.82 | 0.11% | 22,174 |
Mar 28, 2025 | 36.08 | 36.12 | 35.71 | 35.78 | 35.78 | -1.08% | 26,612 |
Mar 27, 2025 | 36.18 | 36.29 | 36.13 | 36.17 | 36.17 | -0.06% | 17,554 |
Mar 26, 2025 | 36.40 | 36.44 | 36.12 | 36.19 | 36.19 | -0.74% | 15,712 |
Mar 25, 2025 | 36.47 | 36.51 | 36.37 | 36.46 | 36.46 | 0.08% | 14,954 |
Mar 24, 2025 | 36.26 | 36.44 | 36.26 | 36.43 | 36.43 | 0.97% | 48,502 |
Mar 21, 2025 | 35.86 | 36.10 | 35.82 | 36.08 | 36.08 | 0.14% | 27,592 |
Mar 20, 2025 | 35.94 | 36.22 | 35.94 | 36.03 | 36.03 | -0.19% | 50,214 |
Mar 19, 2025 | 35.86 | 36.19 | 35.86 | 36.10 | 36.10 | 0.73% | 38,983 |
Mar 18, 2025 | 35.90 | 35.91 | 35.80 | 35.84 | 35.84 | -0.72% | 37,062 |
Mar 17, 2025 | 35.87 | 36.18 | 35.87 | 36.10 | 36.10 | 0.45% | 40,630 |
Mar 14, 2025 | 35.68 | 35.98 | 35.68 | 35.94 | 35.94 | 1.13% | 64,685 |
Mar 13, 2025 | 35.74 | 35.78 | 35.46 | 35.54 | 35.54 | -0.73% | 63,299 |
Mar 12, 2025 | 35.87 | 35.89 | 35.63 | 35.80 | 35.80 | 0.53% | 50,538 |
Mar 11, 2025 | 35.79 | 35.83 | 35.49 | 35.61 | 35.61 | -0.48% | 108,805 |
Mar 10, 2025 | 36.07 | 36.07 | 35.67 | 35.78 | 35.78 | -1.58% | 83,126 |
Mar 7, 2025 | 36.14 | 36.37 | 36.02 | 36.36 | 36.36 | 0.51% | 27,554 |
Mar 6, 2025 | 36.28 | 36.49 | 36.12 | 36.17 | 36.17 | -1.01% | 354,756 |
Mar 5, 2025 | 36.32 | 36.69 | 36.29 | 36.54 | 36.54 | 0.47% | 53,314 |
Mar 4, 2025 | 36.38 | 36.66 | 36.20 | 36.37 | 36.37 | -0.53% | 70,481 |
Mar 3, 2025 | 36.92 | 37.00 | 36.45 | 36.57 | 36.57 | -1.04% | 118,894 |
Feb 28, 2025 | 36.61 | 36.95 | 36.55 | 36.95 | 36.95 | 0.93% | 223,877 |
Feb 27, 2025 | 36.98 | 37.00 | 36.60 | 36.61 | 36.61 | -0.92% | 118,010 |
Feb 26, 2025 | 37.03 | 37.11 | 36.86 | 36.95 | 36.95 | -0.05% | 237,694 |
Feb 25, 2025 | 36.96 | 37.08 | 36.76 | 36.97 | 36.97 | -0.16% | 179,022 |
Feb 24, 2025 | 37.14 | 37.18 | 36.95 | 37.03 | 37.03 | -0.13% | 223,826 |
Feb 21, 2025 | 37.39 | 37.39 | 37.05 | 37.08 | 37.08 | -0.83% | 173,546 |
Feb 20, 2025 | 37.41 | 37.47 | 37.28 | 37.39 | 37.39 | -0.03% | 144,342 |
Feb 19, 2025 | 37.35 | 37.48 | 37.33 | 37.40 | 37.40 | -0.05% | 186,235 |
Feb 18, 2025 | 37.47 | 37.47 | 37.32 | 37.42 | 37.42 | 0.21% | 952,514 |
Feb 14, 2025 | 37.38 | 37.41 | 37.29 | 37.34 | 37.34 | 0.05% | 900,435 |
Feb 13, 2025 | 37.21 | 37.38 | 37.16 | 37.32 | 37.32 | 0.59% | 249,038 |