Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
BATS: UFEB · Real-Time Price · USD
35.59
+0.02 (0.06%)
Sep 16, 2025, 3:25 PM EDT - Market open
UFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.68 | 35.68 | 35.57 | 35.59 | - | 0.04% | 7,376 |
| Sep 15, 2025 | 35.61 | 35.64 | 35.57 | 35.57 | 35.57 | 0.11% | 12,778 |
| Sep 12, 2025 | 35.54 | 35.59 | 35.53 | 35.53 | 35.53 | - | 1,700,432 |
| Sep 11, 2025 | 35.48 | 35.62 | 35.48 | 35.53 | 35.53 | 0.34% | 20,703 |
| Sep 10, 2025 | 35.41 | 35.49 | 35.38 | 35.41 | 35.41 | 0.11% | 22,153 |
| Sep 9, 2025 | 35.33 | 35.41 | 35.29 | 35.37 | 35.37 | 0.14% | 16,261 |
| Sep 8, 2025 | 35.31 | 35.37 | 35.29 | 35.32 | 35.32 | 0.23% | 15,332 |
| Sep 5, 2025 | 35.41 | 35.41 | 35.20 | 35.24 | 35.24 | -0.30% | 43,771 |
| Sep 4, 2025 | 35.21 | 35.35 | 35.21 | 35.35 | 35.35 | 0.59% | 31,245 |
| Sep 3, 2025 | 35.11 | 35.17 | 35.06 | 35.14 | 35.14 | 0.26% | 145,301 |
| Sep 2, 2025 | 34.95 | 35.06 | 34.92 | 35.05 | 35.05 | -0.37% | 55,697 |
| Aug 29, 2025 | 35.14 | 35.23 | 35.13 | 35.18 | 35.18 | -0.20% | 16,830 |
| Aug 28, 2025 | 35.19 | 35.30 | 35.18 | 35.25 | 35.25 | 0.03% | 8,248 |
| Aug 27, 2025 | 35.15 | 35.27 | 35.15 | 35.24 | 35.24 | 0.17% | 35,300 |
| Aug 26, 2025 | 35.08 | 35.21 | 35.08 | 35.18 | 35.18 | 0.23% | 9,313 |
| Aug 25, 2025 | 35.14 | 35.22 | 35.09 | 35.10 | 35.10 | -0.14% | 21,420 |
| Aug 22, 2025 | 35.14 | 35.23 | 35.14 | 35.15 | 35.15 | 0.71% | 19,125 |
| Aug 21, 2025 | 34.87 | 35.00 | 34.86 | 34.90 | 34.90 | -0.19% | 76,477 |
| Aug 20, 2025 | 34.88 | 35.02 | 34.83 | 34.97 | 34.97 | -0.11% | 72,862 |
| Aug 19, 2025 | 35.10 | 35.14 | 34.96 | 35.01 | 35.01 | -0.28% | 13,049 |
| Aug 18, 2025 | 35.08 | 35.17 | 35.07 | 35.11 | 35.11 | - | 7,820 |
| Aug 15, 2025 | 35.11 | 35.14 | 35.07 | 35.11 | 35.11 | -0.20% | 14,179 |
| Aug 14, 2025 | 35.09 | 35.19 | 35.07 | 35.18 | 35.18 | 0.14% | 6,104 |
| Aug 13, 2025 | 35.13 | 35.26 | 35.07 | 35.13 | 35.13 | 0.20% | 42,072 |
| Aug 12, 2025 | 34.91 | 35.13 | 34.91 | 35.06 | 35.06 | 0.51% | 31,584 |
| Aug 11, 2025 | 35.00 | 35.00 | 34.87 | 34.88 | 34.88 | 0.01% | 13,051 |
| Aug 8, 2025 | 34.84 | 34.95 | 34.84 | 34.88 | 34.88 | 0.27% | 26,517 |
| Aug 7, 2025 | 34.80 | 34.80 | 34.69 | 34.79 | 34.79 | 0.04% | 3,970 |
| Aug 6, 2025 | 34.69 | 34.86 | 34.64 | 34.77 | 34.77 | 0.40% | 20,825 |
| Aug 5, 2025 | 34.74 | 34.75 | 34.62 | 34.63 | 34.63 | -0.36% | 12,716 |
| Aug 4, 2025 | 34.72 | 34.75 | 34.67 | 34.75 | 34.75 | 0.85% | 19,258 |
| Aug 1, 2025 | 34.58 | 34.58 | 34.37 | 34.46 | 34.46 | -0.84% | 76,408 |
| Jul 31, 2025 | 34.92 | 34.97 | 34.75 | 34.75 | 34.75 | -0.18% | 15,907 |
| Jul 30, 2025 | 34.82 | 34.93 | 34.72 | 34.81 | 34.81 | -0.08% | 4,441 |
| Jul 29, 2025 | 34.90 | 34.90 | 34.82 | 34.84 | 34.84 | -0.04% | 4,009 |
| Jul 28, 2025 | 34.86 | 34.87 | 34.82 | 34.85 | 34.85 | -0.04% | 21,837 |
| Jul 25, 2025 | 34.82 | 34.91 | 34.80 | 34.87 | 34.87 | 0.15% | 29,267 |
| Jul 24, 2025 | 34.78 | 34.87 | 34.77 | 34.82 | 34.82 | 0.15% | 6,820 |
| Jul 23, 2025 | 34.65 | 34.78 | 34.64 | 34.76 | 34.76 | 0.35% | 3,621 |
| Jul 22, 2025 | 34.55 | 34.66 | 34.55 | 34.64 | 34.64 | 0.06% | 11,005 |
| Jul 21, 2025 | 34.62 | 34.70 | 34.61 | 34.62 | 34.62 | 0.10% | 5,295 |
| Jul 18, 2025 | 34.60 | 34.66 | 34.54 | 34.59 | 34.59 | 0.05% | 52,160 |
| Jul 17, 2025 | 34.46 | 34.68 | 34.46 | 34.57 | 34.57 | 0.32% | 66,920 |
| Jul 16, 2025 | 34.44 | 34.48 | 34.35 | 34.46 | 34.46 | 0.17% | 17,015 |
| Jul 15, 2025 | 34.49 | 34.54 | 34.40 | 34.40 | 34.40 | -0.29% | 11,336 |
| Jul 14, 2025 | 34.50 | 34.50 | 34.40 | 34.50 | 34.50 | 0.23% | 34,630 |
| Jul 11, 2025 | 34.40 | 34.48 | 34.40 | 34.42 | 34.42 | -0.22% | 7,515 |
| Jul 10, 2025 | 34.43 | 34.54 | 34.42 | 34.50 | 34.50 | 0.19% | 22,363 |
| Jul 9, 2025 | 34.39 | 34.48 | 34.36 | 34.43 | 34.43 | 0.22% | 11,498 |
| Jul 8, 2025 | 34.34 | 34.38 | 34.32 | 34.36 | 34.36 | 0.10% | 9,859 |