Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.48
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.48 | 0.06% | 26,971 |
| Jan 15, 2026 | 25.48 | 25.48 | 25.46 | 25.47 | 25.47 | 0.04% | 11,618 |
| Jan 14, 2026 | 25.47 | 25.47 | 25.44 | 25.46 | 25.46 | - | 1,671 |
| Jan 13, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | -0.04% | 6,052 |
| Jan 12, 2026 | 25.43 | 25.48 | 25.43 | 25.47 | 25.47 | 0.04% | 3,663 |
| Jan 9, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | 0.08% | 5,760 |
| Jan 8, 2026 | 25.45 | 25.46 | 25.43 | 25.44 | 25.44 | - | 6,549 |
| Jan 7, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | - | 10,354 |
| Jan 6, 2026 | 25.43 | 25.44 | 25.42 | 25.44 | 25.44 | 0.10% | 11,278 |
| Jan 5, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.41 | 0.06% | 59,057 |
| Jan 2, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.40 | 0.06% | 5,704 |
| Dec 31, 2025 | 25.37 | 25.40 | 25.37 | 25.38 | 25.38 | -0.04% | 18,996 |
| Dec 30, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | -0.02% | 10,717 |
| Dec 29, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.04% | 7,459 |
| Dec 26, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | 0.08% | 2,983 |
| Dec 24, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | - | 5,338 |
| Dec 23, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.08% | 4,369 |
| Dec 22, 2025 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | 0.12% | 4,089 |
| Dec 19, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | 0.17% | 1,919 |
| Dec 18, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | 0.17% | 6,301 |
| Dec 17, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | -0.17% | 6,523 |
| Dec 16, 2025 | 25.27 | 25.28 | 25.25 | 25.27 | 25.27 | -0.02% | 7,690 |
| Dec 15, 2025 | 25.32 | 25.32 | 25.27 | 25.28 | 25.28 | 0.08% | 14,542 |
| Dec 12, 2025 | 25.29 | 25.29 | 25.24 | 25.26 | 25.26 | -0.12% | 16,992 |
| Dec 11, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.06% | 4,537 |
| Dec 10, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.14% | 6,320 |
| Dec 9, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.24 | - | 10,755 |
| Dec 8, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | -0.04% | 3,338 |
| Dec 5, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.06% | 3,024 |
| Dec 4, 2025 | 25.27 | 25.27 | 25.22 | 25.23 | 25.23 | 0.06% | 7,098 |
| Dec 3, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.02% | 3,215 |
| Dec 2, 2025 | 25.19 | 25.22 | 25.18 | 25.21 | 25.21 | 0.11% | 19,608 |
| Dec 1, 2025 | 25.19 | 25.20 | 25.18 | 25.18 | 25.18 | 0.01% | 5,597 |
| Nov 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.06% | 391 |
| Nov 26, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 25.17 | 0.26% | 2,294 |
| Nov 25, 2025 | 25.10 | 25.18 | 25.06 | 25.10 | 25.10 | 0.06% | 23,774 |
| Nov 24, 2025 | 25.06 | 25.09 | 25.05 | 25.09 | 25.09 | 0.37% | 7,140 |
| Nov 21, 2025 | 24.95 | 25.02 | 24.93 | 24.99 | 24.99 | 0.29% | 12,178 |
| Nov 20, 2025 | 25.12 | 25.12 | 24.92 | 24.92 | 24.92 | -0.35% | 18,647 |
| Nov 19, 2025 | 25.03 | 25.03 | 24.98 | 25.01 | 25.01 | 0.11% | 10,670 |
| Nov 18, 2025 | 24.95 | 25.01 | 24.94 | 24.98 | 24.98 | -0.12% | 49,177 |
| Nov 17, 2025 | 25.04 | 25.06 | 25.01 | 25.01 | 25.01 | -0.18% | 6,235 |
| Nov 14, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 0.09% | 2,591 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | -0.35% | 12,653 |
| Nov 12, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.12 | 0.01% | 17,275 |
| Nov 11, 2025 | 25.10 | 25.13 | 25.10 | 25.12 | 25.12 | - | 3,620 |
| Nov 10, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.30% | 1,560 |
| Nov 7, 2025 | 24.99 | 25.04 | 24.97 | 25.04 | 25.04 | 0.06% | 5,471 |
| Nov 6, 2025 | 25.05 | 25.05 | 25.01 | 25.03 | 25.03 | -0.12% | 62,433 |
| Nov 5, 2025 | 25.06 | 25.08 | 25.06 | 25.06 | 25.06 | 0.10% | 1,809 |