Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
23.66
+0.05 (0.23%)
Mar 31, 2025, 4:00 PM EST - Market closed
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.62 | 23.73 | 23.60 | 23.73 | 23.73 | 0.30% | 67,801 |
| Mar 31, 2025 | 23.55 | 23.67 | 23.51 | 23.66 | 23.66 | 0.23% | 171,819 |
| Mar 28, 2025 | 23.67 | 23.67 | 23.59 | 23.61 | 23.61 | -0.40% | 94,986 |
| Mar 27, 2025 | 23.70 | 23.73 | 23.69 | 23.70 | 23.70 | -0.09% | 30,490 |
| Mar 26, 2025 | 23.80 | 23.80 | 23.68 | 23.72 | 23.72 | -0.17% | 10,747 |
| Mar 25, 2025 | 23.77 | 23.79 | 23.75 | 23.76 | 23.76 | -0.04% | 46,502 |
| Mar 24, 2025 | 23.77 | 23.78 | 23.74 | 23.77 | 23.77 | 0.30% | 7,887 |
| Mar 21, 2025 | 23.63 | 23.70 | 23.62 | 23.70 | 23.70 | 0.13% | 21,613 |
| Mar 20, 2025 | 23.63 | 23.71 | 23.63 | 23.67 | 23.67 | - | 24,796 |
| Mar 19, 2025 | 23.67 | 23.73 | 23.64 | 23.67 | 23.67 | 0.30% | 58,197 |
| Mar 18, 2025 | 23.62 | 23.65 | 23.60 | 23.60 | 23.60 | -0.46% | 26,551 |
| Mar 17, 2025 | 23.67 | 23.72 | 23.64 | 23.71 | 23.71 | 0.26% | 45,890 |
| Mar 14, 2025 | 23.59 | 23.66 | 23.59 | 23.65 | 23.65 | 0.21% | 73,816 |
| Mar 13, 2025 | 23.60 | 23.60 | 23.53 | 23.60 | 23.60 | -0.13% | 74,674 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.60 | 23.63 | 23.63 | -0.08% | 42,372 |
| Mar 11, 2025 | 23.62 | 23.68 | 23.58 | 23.65 | 23.65 | -0.01% | 345,271 |
| Mar 10, 2025 | 23.73 | 23.75 | 23.61 | 23.65 | 23.65 | -0.56% | 477,875 |
| Mar 7, 2025 | 23.77 | 23.81 | 23.69 | 23.79 | 23.79 | 0.03% | 56,771 |
| Mar 6, 2025 | 23.78 | 23.83 | 23.74 | 23.78 | 23.78 | -0.38% | 128,069 |
| Mar 5, 2025 | 23.78 | 23.87 | 23.77 | 23.87 | 23.87 | 0.40% | 135,189 |
| Mar 4, 2025 | 23.84 | 23.85 | 23.77 | 23.78 | 23.78 | -0.27% | 315,426 |
| Mar 3, 2025 | 23.90 | 23.96 | 23.80 | 23.84 | 23.84 | -0.38% | 113,461 |
| Feb 28, 2025 | 23.87 | 23.93 | 23.82 | 23.93 | 23.93 | 0.34% | 97,662 |
| Feb 27, 2025 | 23.96 | 23.96 | 23.85 | 23.85 | 23.85 | -0.38% | 83,506 |
| Feb 26, 2025 | 23.96 | 23.98 | 23.89 | 23.94 | 23.94 | - | 123,468 |
| Feb 25, 2025 | 23.93 | 23.96 | 23.88 | 23.94 | 23.94 | -0.04% | 128,337 |
| Feb 24, 2025 | 23.99 | 23.99 | 23.94 | 23.95 | 23.95 | -0.08% | 45,262 |
| Feb 21, 2025 | 24.02 | 24.03 | 23.96 | 23.97 | 23.97 | -0.29% | 180,082 |
| Feb 20, 2025 | 24.01 | 24.04 | 23.99 | 24.04 | 24.04 | 0.04% | 176,543 |
| Feb 19, 2025 | 24.03 | 24.06 | 24.01 | 24.03 | 24.03 | -0.04% | 51,752 |
| Feb 18, 2025 | 24.56 | 24.56 | 24.02 | 24.04 | 24.04 | 0.06% | 153,167 |
| Feb 14, 2025 | 23.99 | 24.03 | 23.99 | 24.03 | 24.03 | 0.10% | 116,319 |
| Feb 13, 2025 | 23.96 | 24.00 | 23.95 | 24.00 | 24.00 | 0.29% | 163,828 |
| Feb 12, 2025 | 23.93 | 23.96 | 23.90 | 23.93 | 23.93 | -0.17% | 180,321 |
| Feb 11, 2025 | 23.96 | 24.03 | 23.95 | 23.97 | 23.97 | 0.03% | 270,190 |
| Feb 10, 2025 | 23.97 | 23.99 | 23.95 | 23.96 | 23.96 | 0.02% | 108,579 |
| Feb 7, 2025 | 24.00 | 24.01 | 23.94 | 23.96 | 23.96 | -0.13% | 363,179 |
| Feb 6, 2025 | 24.00 | 24.00 | 23.95 | 23.99 | 23.99 | 0.21% | 162,505 |
| Feb 5, 2025 | 24.00 | 24.01 | 23.89 | 23.94 | 23.94 | -0.06% | 333,853 |
| Feb 4, 2025 | 23.98 | 23.98 | 23.88 | 23.96 | 23.96 | 0.15% | 368,958 |