Skip to main content
Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
23.80
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
23.80
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT

ZFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.8223.8223.7723.8023.800.04%55,039
May 8, 202523.7823.8423.7623.7923.790.04%20,273
May 7, 202523.7623.7823.7323.7823.780.15%77,477
May 6, 202523.7423.7723.7223.7523.75-0.17%6,093
May 5, 202523.8023.8123.7823.7923.79-0.19%12,845
May 2, 202523.7923.8423.7923.8323.830.34%22,190
May 1, 202523.7523.7923.7423.7523.750.08%46,493
Apr 30, 202523.5923.7323.5923.7323.730.08%35,233
Apr 29, 202523.6523.7123.6423.7123.710.17%27,516
Apr 28, 202523.6623.6823.6023.6723.67-29,246
Apr 25, 202523.6023.6723.5823.6723.670.21%23,113
Apr 24, 202523.5523.6323.5423.6223.620.30%14,170
Apr 23, 202523.5923.6123.5423.5523.550.30%10,300
Apr 22, 202523.4323.4923.4323.4823.480.38%50,192
Apr 21, 202523.3923.4223.3623.3923.39-0.38%13,713
Apr 17, 202523.4523.5123.4323.4823.480.04%17,813
Apr 16, 202523.5023.5023.4123.4723.47-0.21%23,173
Apr 15, 202523.5723.5923.5223.5223.52-0.21%17,756
Apr 14, 202523.5923.5923.5423.5723.570.13%7,927
Apr 11, 202523.5123.5623.4823.5423.540.23%17,164
Apr 10, 202523.5123.5223.4023.4923.49-0.36%23,430
Apr 9, 202523.3523.6123.3323.5723.570.86%79,386
Apr 8, 202523.4023.4423.3023.3723.370.21%371,314
Apr 7, 202523.2923.4323.2223.3223.32-0.09%176,447
Apr 4, 202523.4823.4823.3223.3423.34-0.89%135,349
Apr 3, 202523.5623.6123.4923.5523.55-0.59%235,977
Apr 2, 202523.6523.7123.6223.6923.69-0.17%32,147
Apr 1, 202523.6223.7323.6023.7323.730.30%67,801
Mar 31, 202523.5523.6723.5123.6623.660.23%171,819
Mar 28, 202523.6723.6723.5923.6123.61-0.40%94,986
Mar 27, 202523.7023.7323.6923.7023.70-0.09%30,490
Mar 26, 202523.8023.8023.6823.7223.72-0.17%10,747
Mar 25, 202523.7723.7923.7523.7623.76-0.04%46,502
Mar 24, 202523.7723.7823.7423.7723.770.30%7,887
Mar 21, 202523.6323.7023.6223.7023.700.13%21,613
Mar 20, 202523.6323.7123.6323.6723.67-24,796
Mar 19, 202523.6723.7323.6423.6723.670.30%58,197
Mar 18, 202523.6223.6523.6023.6023.60-0.46%26,551
Mar 17, 202523.6723.7223.6423.7123.710.26%45,890
Mar 14, 202523.5923.6623.5923.6523.650.21%73,816
Mar 13, 202523.6023.6023.5323.6023.60-0.13%74,674
Mar 12, 202523.7523.7523.6023.6323.63-0.08%42,372
Mar 11, 202523.6223.6823.5823.6523.65-0.01%345,271
Mar 10, 202523.7323.7523.6123.6523.65-0.56%477,875
Mar 7, 202523.7723.8123.6923.7923.790.03%56,771
Mar 6, 202523.7823.8323.7423.7823.78-0.38%128,069
Mar 5, 202523.7823.8723.7723.8723.870.40%135,189
Mar 4, 202523.8423.8523.7723.7823.78-0.27%315,426
Mar 3, 202523.9023.9623.8023.8423.84-0.38%113,461
Feb 28, 202523.8723.9323.8223.9323.930.34%97,662