Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
BATS: UFEB · Real-Time Price · USD
32.93
-0.06 (-0.17%)
Nov 20, 2024, 3:27 PM EST - Market closed
UFEB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 32.99 | 33.00 | 32.93 | 33.00 | 33.00 | 0.03% | 2,843 |
Nov 19, 2024 | 32.98 | 33.01 | 32.95 | 32.99 | 32.99 | -0.05% | 5,033 |
Nov 18, 2024 | 32.94 | 33.00 | 32.94 | 33.00 | 33.00 | 0.17% | 4,242 |
Nov 15, 2024 | 33.00 | 33.00 | 32.92 | 32.95 | 32.95 | -0.22% | 2,068 |
Nov 14, 2024 | 33.01 | 33.04 | 33.00 | 33.02 | 33.02 | 0.05% | 8,353 |
Nov 13, 2024 | 33.08 | 33.08 | 32.99 | 33.00 | 33.00 | -0.05% | 11,827 |
Nov 12, 2024 | 32.99 | 33.03 | 32.98 | 33.02 | 33.02 | -0.01% | 1,684 |
Nov 11, 2024 | 32.97 | 33.02 | 32.97 | 33.02 | 33.02 | 0.03% | 2,600 |
Nov 8, 2024 | 33.02 | 33.02 | 33.01 | 33.01 | 33.01 | 0.11% | 392 |
Nov 7, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.10% | 323 |
Nov 6, 2024 | 32.92 | 32.94 | 32.89 | 32.94 | 32.94 | 0.56% | 5,642 |
Nov 5, 2024 | 32.72 | 32.79 | 32.71 | 32.76 | 32.76 | 0.32% | 9,478 |
Nov 4, 2024 | 32.66 | 32.68 | 32.66 | 32.66 | 32.66 | 0.02% | 846 |
Nov 1, 2024 | 32.64 | 32.70 | 32.64 | 32.65 | 32.65 | 0.11% | 1,548 |
Oct 31, 2024 | 32.69 | 32.69 | 32.58 | 32.61 | 32.61 | -0.40% | 7,145 |
Oct 30, 2024 | 32.75 | 32.77 | 32.73 | 32.75 | 32.75 | -0.08% | 1,555 |
Oct 29, 2024 | 32.75 | 32.78 | 32.73 | 32.77 | 32.77 | 0.05% | 9,424 |
Oct 28, 2024 | 32.75 | 32.77 | 32.71 | 32.76 | 32.76 | 0.14% | 1,564 |
Oct 25, 2024 | 32.75 | 32.75 | 32.71 | 32.71 | 32.71 | -0.02% | 511 |
Oct 24, 2024 | 32.68 | 32.72 | 32.68 | 32.72 | 32.72 | 0.06% | 751 |
Oct 23, 2024 | 32.71 | 32.71 | 32.64 | 32.70 | 32.70 | -0.16% | 1,584 |
Oct 22, 2024 | 32.69 | 32.77 | 32.69 | 32.75 | 32.75 | -0.01% | 2,246 |
Oct 21, 2024 | 32.77 | 32.77 | 32.73 | 32.75 | 32.75 | 0.01% | 687 |
Oct 18, 2024 | 32.78 | 32.78 | 32.72 | 32.75 | 32.75 | 0.21% | 1,296 |
Oct 17, 2024 | 32.70 | 32.72 | 32.68 | 32.68 | 32.68 | 0.03% | 4,088 |
Oct 16, 2024 | 32.70 | 32.70 | 32.64 | 32.67 | 32.67 | 0.03% | 2,380 |
Oct 15, 2024 | 32.69 | 32.70 | 32.62 | 32.66 | 32.66 | -0.08% | 1,744 |
Oct 14, 2024 | 32.66 | 32.72 | 32.66 | 32.69 | 32.69 | 0.18% | 2,292 |
Oct 11, 2024 | 32.59 | 32.63 | 32.59 | 32.63 | 32.63 | 0.12% | 328 |
Oct 10, 2024 | 32.52 | 32.59 | 32.52 | 32.59 | 32.59 | 0.05% | 1,127 |
Oct 9, 2024 | 32.56 | 32.59 | 32.54 | 32.57 | 32.57 | 0.09% | 3,685 |
Oct 8, 2024 | 32.52 | 32.54 | 32.49 | 32.54 | 32.54 | 0.31% | 5,502 |
Oct 7, 2024 | 32.45 | 32.54 | 32.42 | 32.44 | 32.44 | -0.26% | 1,645 |
Oct 4, 2024 | 32.44 | 32.53 | 32.44 | 32.53 | 32.53 | 0.25% | 3,220 |
Oct 3, 2024 | 32.48 | 32.48 | 32.44 | 32.44 | 32.44 | -0.08% | 598 |
Oct 2, 2024 | 32.43 | 32.47 | 32.43 | 32.47 | 32.47 | 0.02% | 517 |
Oct 1, 2024 | 32.47 | 32.49 | 32.46 | 32.46 | 32.46 | -0.23% | 3,322 |
Sep 30, 2024 | 32.50 | 32.54 | 32.48 | 32.54 | 32.54 | 0.10% | 3,224 |
Sep 27, 2024 | 32.53 | 32.54 | 32.51 | 32.51 | 32.51 | -0.06% | 3,283 |
Sep 26, 2024 | 32.52 | 32.53 | 32.49 | 32.53 | 32.53 | 0.08% | 2,097 |
Sep 25, 2024 | 32.51 | 32.54 | 32.46 | 32.50 | 32.50 | -0.05% | 3,871 |
Sep 24, 2024 | 32.48 | 32.52 | 32.47 | 32.52 | 32.52 | 0.09% | 1,635 |
Sep 23, 2024 | 32.46 | 32.49 | 32.46 | 32.49 | 32.49 | 0.08% | 8,602 |
Sep 20, 2024 | 32.42 | 32.47 | 32.42 | 32.47 | 32.47 | 0.03% | 4,674 |
Sep 19, 2024 | 32.42 | 32.47 | 32.42 | 32.46 | 32.46 | 0.44% | 3,576 |
Sep 18, 2024 | 32.32 | 32.40 | 32.28 | 32.32 | 32.32 | -0.02% | 6,607 |
Sep 17, 2024 | 32.28 | 32.32 | 32.26 | 32.32 | 32.32 | 0.05% | 2,421 |
Sep 16, 2024 | 32.28 | 32.31 | 32.28 | 32.31 | 32.31 | - | 389 |
Sep 13, 2024 | 32.26 | 32.31 | 32.25 | 32.31 | 32.31 | 0.31% | 1,528 |
Sep 12, 2024 | 32.13 | 32.21 | 32.13 | 32.21 | 32.21 | 0.19% | 2,265 |
Sep 11, 2024 | 31.94 | 32.15 | 31.81 | 32.15 | 32.15 | 0.38% | 798 |
Sep 10, 2024 | 31.97 | 32.02 | 31.92 | 32.02 | 32.02 | 0.22% | 1,049 |
Sep 9, 2024 | 31.91 | 31.99 | 31.89 | 31.95 | 31.95 | 0.46% | 1,960 |
Sep 6, 2024 | 32.03 | 32.03 | 31.81 | 31.81 | 31.81 | -0.65% | 393 |
Sep 5, 2024 | 31.96 | 32.07 | 31.96 | 32.02 | 32.02 | -0.09% | 6,029 |
Sep 4, 2024 | 32.04 | 32.07 | 31.99 | 32.05 | 32.05 | -0.01% | 1,236 |
Sep 3, 2024 | 32.16 | 32.18 | 32.02 | 32.05 | 32.05 | -0.81% | 2,934 |
Aug 30, 2024 | 32.21 | 32.31 | 32.20 | 32.31 | 32.31 | 0.30% | 2,192 |
Aug 29, 2024 | 32.28 | 32.28 | 32.21 | 32.21 | 32.21 | 0.06% | 1,070 |
Aug 28, 2024 | 32.16 | 32.19 | 32.10 | 32.19 | 32.19 | -0.13% | 16,153 |
Aug 27, 2024 | 32.22 | 32.26 | 32.22 | 32.24 | 32.24 | 0.10% | 437 |
Aug 26, 2024 | 32.22 | 32.27 | 32.16 | 32.21 | 32.21 | -0.02% | 6,533 |
Aug 23, 2024 | 32.16 | 32.23 | 32.16 | 32.21 | 32.21 | 0.40% | 5,743 |
Aug 22, 2024 | 32.21 | 32.21 | 32.07 | 32.09 | 32.09 | -0.23% | 2,962 |
Aug 21, 2024 | 32.13 | 32.17 | 32.12 | 32.16 | 32.16 | 0.04% | 4,612 |
Aug 20, 2024 | 32.16 | 32.16 | 32.13 | 32.15 | 32.15 | -0.01% | 500 |
Aug 19, 2024 | 32.11 | 32.15 | 32.08 | 32.15 | 32.15 | 0.30% | 2,717 |
Aug 16, 2024 | 32.02 | 32.06 | 32.02 | 32.05 | 32.05 | 0.10% | 1,534 |
Aug 15, 2024 | 31.96 | 32.04 | 31.95 | 32.02 | 32.02 | 0.49% | 3,481 |
Aug 14, 2024 | 31.79 | 31.86 | 31.78 | 31.86 | 31.86 | 0.30% | 1,596 |
Aug 13, 2024 | 31.67 | 31.77 | 31.67 | 31.77 | 31.77 | 0.70% | 17,667 |
Aug 12, 2024 | 31.51 | 31.62 | 31.50 | 31.55 | 31.55 | 0.08% | 5,625 |
Aug 9, 2024 | 31.40 | 31.53 | 31.40 | 31.53 | 31.53 | 0.43% | 16,356 |
Aug 8, 2024 | 31.34 | 31.42 | 31.34 | 31.39 | 31.39 | 0.90% | 4,660 |
Aug 7, 2024 | 31.42 | 31.45 | 31.11 | 31.11 | 31.11 | -0.44% | 10,670 |
Aug 6, 2024 | 31.06 | 31.38 | 31.06 | 31.25 | 31.25 | 0.73% | 20,688 |
Aug 5, 2024 | 30.80 | 31.22 | 30.73 | 31.02 | 31.02 | -1.37% | 57,995 |
Aug 2, 2024 | 31.56 | 31.56 | 31.34 | 31.45 | 31.45 | -0.76% | 1,887 |
Aug 1, 2024 | 31.87 | 31.95 | 31.66 | 31.69 | 31.69 | -0.66% | 2,507 |
Jul 31, 2024 | 31.82 | 31.90 | 31.82 | 31.90 | 31.90 | 0.52% | 5,635 |
Jul 30, 2024 | 31.83 | 31.83 | 31.65 | 31.73 | 31.73 | -0.02% | 4,116 |
Jul 29, 2024 | 31.79 | 31.81 | 31.70 | 31.74 | 31.74 | - | 17,448 |
Jul 26, 2024 | 31.67 | 31.80 | 31.67 | 31.74 | 31.74 | 0.39% | 7,133 |
Jul 25, 2024 | 31.59 | 31.74 | 31.56 | 31.62 | 31.62 | -0.14% | 24,256 |
Jul 24, 2024 | 31.79 | 31.79 | 31.64 | 31.66 | 31.66 | -0.81% | 5,932 |
Jul 23, 2024 | 31.91 | 31.95 | 31.91 | 31.92 | 31.92 | -0.01% | 3,397 |
Jul 22, 2024 | 31.89 | 31.92 | 31.87 | 31.92 | 31.92 | 0.38% | 3,191 |
Jul 19, 2024 | 31.91 | 31.91 | 31.78 | 31.80 | 31.80 | -0.21% | 19,760 |
Jul 18, 2024 | 31.94 | 31.98 | 31.82 | 31.87 | 31.87 | -0.23% | 1,456 |
Jul 17, 2024 | 31.89 | 31.97 | 31.89 | 31.94 | 31.94 | -0.32% | 506,753 |
Jul 16, 2024 | 31.97 | 32.06 | 31.97 | 32.04 | 32.04 | 0.07% | 7,947 |
Jul 15, 2024 | 32.01 | 32.06 | 31.99 | 32.02 | 32.02 | 0.07% | 3,782 |
Jul 12, 2024 | 31.98 | 32.01 | 31.98 | 32.00 | 32.00 | 0.18% | 6,074 |
Jul 11, 2024 | 31.98 | 31.98 | 31.91 | 31.94 | 31.94 | -0.06% | 1,183 |
Jul 10, 2024 | 31.92 | 31.98 | 31.91 | 31.96 | 31.96 | 0.19% | 22,330 |
Jul 9, 2024 | 31.90 | 31.94 | 31.86 | 31.90 | 31.90 | 0.01% | 205,324 |
Jul 8, 2024 | 31.88 | 31.92 | 31.85 | 31.90 | 31.90 | 0.12% | 3,657 |
Jul 5, 2024 | 31.78 | 31.89 | 31.78 | 31.86 | 31.86 | 0.16% | 6,645 |
Jul 3, 2024 | 31.78 | 31.84 | 31.77 | 31.81 | 31.81 | 0.10% | 3,535 |
Jul 2, 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | 0.25% | 3,343 |