Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)

UFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	32.63	32.71	32.58	32.64	32.64	-0.12%	104,485
May 8, 2025	32.63	32.81	32.58	32.68	32.68	0.31%	65,472
May 7, 2025	32.50	32.61	32.39	32.58	32.58	0.25%	13,601
May 6, 2025	32.46	32.58	32.44	32.50	32.50	-0.40%	26,839
May 5, 2025	32.64	32.70	32.54	32.63	32.63	-0.29%	7,575
May 2, 2025	32.66	32.76	32.66	32.73	32.73	0.75%	38,645
May 1, 2025	32.53	32.64	32.47	32.48	32.48	0.28%	21,491
Apr 30, 2025	31.95	32.39	31.95	32.39	32.39	0.09%	39,842
Apr 29, 2025	32.24	32.71	32.19	32.36	32.36	0.34%	29,768
Apr 28, 2025	32.25	32.33	32.10	32.25	32.25	0.06%	14,012
Apr 25, 2025	32.10	32.25	32.09	32.23	32.23	0.25%	74,593
Apr 24, 2025	31.93	32.21	31.81	32.15	32.15	0.85%	66,227
Apr 23, 2025	32.00	32.08	31.78	31.88	31.88	0.76%	32,046
Apr 22, 2025	31.46	31.65	31.43	31.64	31.64	1.02%	10,774
Apr 21, 2025	31.43	31.47	31.16	31.32	31.32	-0.70%	27,450
Apr 17, 2025	31.66	31.84	31.54	31.54	31.54	-0.16%	52,858
Apr 16, 2025	31.80	31.80	31.43	31.59	31.59	-0.85%	35,730
Apr 15, 2025	31.98	32.05	31.84	31.86	31.86	0.03%	61,170
Apr 14, 2025	32.02	32.07	31.83	31.85	31.85	0.11%	40,756
Apr 11, 2025	31.55	31.85	31.39	31.82	31.82	0.55%	35,217
Apr 10, 2025	31.76	31.77	31.29	31.64	31.64	-1.00%	66,268
Apr 9, 2025	30.77	32.09	30.77	31.96	31.96	3.43%	353,457
Apr 8, 2025	31.47	31.52	30.75	30.90	30.90	-0.77%	94,872
Apr 7, 2025	31.11	31.44	30.76	31.14	31.14	0.13%	190,889
Apr 4, 2025	31.40	31.55	31.04	31.10	31.10	-2.11%	1,051,624
Apr 3, 2025	32.08	32.17	31.77	31.77	31.77	-2.28%	149,999
Apr 2, 2025	32.23	32.62	32.23	32.51	32.51	0.12%	117,090
Apr 1, 2025	32.38	32.55	32.24	32.47	32.47	0.25%	25,592
Mar 31, 2025	32.13	32.61	32.07	32.39	32.39	0.32%	92,357
Mar 28, 2025	32.53	32.54	32.26	32.29	32.29	-0.99%	38,370
Mar 27, 2025	32.66	32.71	32.60	32.61	32.61	-0.24%	52,116
Mar 26, 2025	32.88	32.90	32.63	32.69	32.69	-0.41%	102,036
Mar 25, 2025	32.86	32.89	32.77	32.83	32.83	0.02%	19,926
Mar 24, 2025	32.75	32.84	32.70	32.82	32.82	0.80%	161,191
Mar 21, 2025	32.38	32.56	32.37	32.56	32.56	-0.17%	32,868
Mar 20, 2025	32.59	32.65	32.48	32.61	32.61	0.12%	32,598
Mar 19, 2025	32.47	32.89	32.43	32.57	32.57	0.46%	104,373
Mar 18, 2025	32.53	32.53	32.34	32.42	32.42	-0.58%	176,911
Mar 17, 2025	32.41	32.66	32.41	32.61	32.61	0.43%	144,829
Mar 14, 2025	32.28	32.49	32.25	32.47	32.47	1.06%	154,100
Mar 13, 2025	32.35	32.35	32.07	32.13	32.13	-0.59%	414,183
Mar 12, 2025	32.41	32.44	32.23	32.32	32.32	0.03%	83,316
Mar 11, 2025	32.35	32.49	32.15	32.31	32.31	-0.29%	167,798
Mar 10, 2025	32.58	32.65	32.34	32.40	32.40	-1.35%	281,663
Mar 7, 2025	32.69	32.90	32.58	32.85	32.85	0.12%	61,310
Mar 6, 2025	32.81	32.98	32.67	32.81	32.81	-0.64%	121,056
Mar 5, 2025	32.82	33.09	32.79	33.02	33.02	0.36%	61,541
Mar 4, 2025	33.00	33.11	32.73	32.90	32.90	-0.34%	43,551
Mar 3, 2025	33.34	33.44	32.99	33.01	33.01	-1.13%	46,231
Feb 28, 2025	33.14	33.39	33.06	33.39	33.39	0.89%	35,766

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.