Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.50
-0.04 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
25.50
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.45 | 25.51 | 25.45 | 25.50 | 25.50 | -0.16% | 7,061 |
| Mar 5, 2026 | 25.51 | 25.55 | 25.49 | 25.54 | 25.54 | -0.06% | 19,095 |
| Mar 4, 2026 | 25.54 | 25.57 | 25.53 | 25.56 | 25.56 | 0.10% | 32,768 |
| Mar 3, 2026 | 25.51 | 25.55 | 25.48 | 25.53 | 25.53 | -0.08% | 35,591 |
| Mar 2, 2026 | 25.51 | 25.58 | 25.51 | 25.55 | 25.55 | 0.08% | 18,050 |
| Feb 27, 2026 | 25.52 | 25.57 | 25.52 | 25.53 | 25.53 | -0.16% | 48,954 |
| Feb 26, 2026 | 25.59 | 25.59 | 25.55 | 25.57 | 25.57 | -0.10% | 46,278 |
| Feb 25, 2026 | 25.58 | 25.60 | 25.57 | 25.60 | 25.60 | 0.14% | 37,269 |
| Feb 24, 2026 | 25.51 | 25.57 | 25.51 | 25.56 | 25.56 | 0.12% | 23,859 |
| Feb 23, 2026 | 25.56 | 25.57 | 25.52 | 25.53 | 25.53 | -0.13% | 68,186 |
| Feb 20, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.56 | 0.05% | 67,566 |
| Feb 19, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | -0.04% | 104,195 |
| Feb 18, 2026 | 25.52 | 25.57 | 25.52 | 25.56 | 25.56 | 0.12% | 94,467 |
| Feb 17, 2026 | 25.52 | 25.54 | 25.48 | 25.53 | 25.53 | 0.02% | 76,402 |
| Feb 13, 2026 | 25.53 | 25.55 | 25.48 | 25.53 | 25.53 | 0.04% | 212,535 |
| Feb 12, 2026 | 25.59 | 25.59 | 25.51 | 25.52 | 25.52 | -0.20% | 125,339 |
| Feb 11, 2026 | 25.60 | 25.60 | 25.54 | 25.57 | 25.57 | -0.06% | 78,178 |
| Feb 10, 2026 | 25.59 | 25.60 | 25.57 | 25.58 | 25.58 | -0.04% | 86,079 |
| Feb 9, 2026 | 25.57 | 25.59 | 25.55 | 25.59 | 25.59 | 0.17% | 106,633 |
| 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 | 25.53 | 25.57 | 25.57 | 0.04% | 571,629 |
| Jan 30, 2026 | 25.55 | 25.59 | 25.52 | 25.56 | 25.56 | 0.10% | 304,546 |
| 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 |