Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.27
-0.01 (-0.04%)
Dec 16, 2025, 4:00 PM EST - Market closed
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | -0.02% | 2,210 |
| 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 |
| Nov 4, 2025 | 25.09 | 25.09 | 25.03 | 25.04 | 25.04 | -0.14% | 13,879 |
| Nov 3, 2025 | 25.07 | 25.11 | 25.07 | 25.07 | 25.07 | -0.06% | 7,350 |
| Oct 31, 2025 | 25.11 | 25.11 | 25.06 | 25.09 | 25.09 | 0.14% | 13,089 |
| Oct 30, 2025 | 25.02 | 25.08 | 25.02 | 25.05 | 25.05 | -0.14% | 20,226 |
| Oct 29, 2025 | 25.11 | 25.11 | 25.06 | 25.09 | 25.09 | - | 11,471 |
| Oct 28, 2025 | 25.09 | 25.10 | 25.08 | 25.09 | 25.09 | -0.04% | 8,381 |
| Oct 27, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 0.14% | 4,233 |
| Oct 24, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | 0.10% | 5,875 |
| Oct 23, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 25.04 | 0.16% | 20,866 |
| Oct 22, 2025 | 25.02 | 25.02 | 24.96 | 25.00 | 25.00 | -0.11% | 27,652 |
| Oct 21, 2025 | 25.01 | 25.03 | 25.01 | 25.02 | 25.02 | 0.03% | 15,674 |
| Oct 20, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.26% | 3,638 |
| Oct 17, 2025 | 24.93 | 24.95 | 24.92 | 24.95 | 24.95 | 0.14% | 2,870 |
| Oct 16, 2025 | 24.97 | 24.97 | 24.91 | 24.92 | 24.92 | -0.14% | 8,043 |
| Oct 15, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.95 | 0.02% | 6,290 |
| Oct 14, 2025 | 24.91 | 24.96 | 24.91 | 24.94 | 24.94 | -0.01% | 3,778 |
| Oct 13, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | 0.25% | 14,148 |
| Oct 10, 2025 | 25.02 | 25.02 | 24.88 | 24.88 | 24.88 | -0.41% | 8,649 |
| Oct 9, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 0.05% | 23,213 |
| Oct 8, 2025 | 25.00 | 25.01 | 24.97 | 24.97 | 24.97 | -0.01% | 60,898 |
| Oct 7, 2025 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | -0.04% | 14,855 |