Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.55
+0.07 (0.26%)
Feb 6, 2026, 4:00 PM EST - Market closed
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.53 | 25.56 | 25.50 | 25.55 | 25.55 | 0.26% | 68,032 |
| Feb 5, 2026 | 25.46 | 25.50 | 25.46 | 25.48 | 25.48 | -0.16% | 79,046 |
| Feb 4, 2026 | 25.54 | 25.54 | 25.48 | 25.52 | 25.52 | -0.04% | 141,939 |
| Feb 3, 2026 | 25.56 | 25.57 | 25.51 | 25.53 | 25.53 | -0.16% | 280,700 |
| Feb 2, 2026 | 25.54 | 25.59 | 25.54 | 25.57 | 25.57 | 0.04% | 51,372 |
| Jan 30, 2026 | 25.55 | 25.57 | 25.52 | 25.56 | 25.56 | 0.10% | 8,084 |
| Jan 29, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.54 | 0.06% | 37,296 |
| Jan 28, 2026 | 25.51 | 25.54 | 25.50 | 25.52 | 25.52 | -0.02% | 11,996 |
| Jan 27, 2026 | 25.52 | 25.55 | 25.50 | 25.53 | 25.53 | -0.06% | 8,151 |
| Jan 26, 2026 | 25.51 | 25.55 | 25.50 | 25.54 | 25.54 | 0.16% | 194,256 |
| Jan 23, 2026 | 25.51 | 25.52 | 25.49 | 25.50 | 25.50 | - | 4,667 |
| Jan 22, 2026 | 25.52 | 25.52 | 25.48 | 25.50 | 25.50 | 0.02% | 12,432 |
| Jan 21, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.26% | 10,213 |
| Jan 20, 2026 | 25.46 | 25.48 | 25.43 | 25.43 | 25.43 | -0.20% | 13,513 |
| 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 |