Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.76
0.00 (-0.02%)
Apr 27, 2026, 10:02 AM EDT - Market open
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 0.10% | 4,193 |
| Apr 23, 2026 | 25.73 | 25.76 | 25.72 | 25.74 | 25.74 | -0.02% | 8,129 |
| Apr 22, 2026 | 25.73 | 25.75 | 25.72 | 25.75 | 25.75 | 0.12% | 4,088 |
| Apr 21, 2026 | 25.73 | 25.75 | 25.71 | 25.71 | 25.71 | -0.05% | 4,480 |
| Apr 20, 2026 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | -0.03% | 6,574 |
| Apr 17, 2026 | 25.73 | 25.75 | 25.73 | 25.74 | 25.74 | 0.19% | 3,050 |
| Apr 16, 2026 | 25.67 | 25.70 | 25.67 | 25.69 | 25.69 | -0.06% | 4,853 |
| Apr 15, 2026 | 25.69 | 25.70 | 25.64 | 25.70 | 25.70 | 0.23% | 10,847 |
| Apr 14, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.64 | 0.21% | 11,029 |
| Apr 13, 2026 | 25.53 | 25.59 | 25.53 | 25.59 | 25.59 | 0.14% | 22,006 |
| Apr 10, 2026 | 25.55 | 25.56 | 25.53 | 25.55 | 25.55 | 0.04% | 13,741 |
| Apr 9, 2026 | 25.48 | 25.57 | 25.48 | 25.54 | 25.54 | 0.04% | 78,754 |
| Apr 8, 2026 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 0.43% | 14,038 |
| Apr 7, 2026 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | 0.06% | 2,043 |
| Apr 6, 2026 | 25.40 | 25.42 | 25.29 | 25.41 | 25.41 | -0.02% | 73,280 |
| Apr 2, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.41 | 0.12% | 19,172 |
| Apr 1, 2026 | 25.40 | 25.42 | 25.37 | 25.38 | 25.38 | -0.04% | 11,931 |
| Mar 31, 2026 | 25.32 | 25.39 | 25.29 | 25.39 | 25.39 | 0.55% | 5,639 |
| Mar 30, 2026 | 25.31 | 25.31 | 25.22 | 25.25 | 25.25 | - | 22,354 |
| Mar 27, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.22% | 1,521 |
| Mar 26, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.28% | 8,276 |
| Mar 25, 2026 | 25.38 | 25.40 | 25.38 | 25.38 | 25.38 | 0.02% | 1,592 |
| Mar 24, 2026 | 25.32 | 25.38 | 25.32 | 25.37 | 25.37 | -0.01% | 8,915 |
| Mar 23, 2026 | 25.34 | 25.40 | 25.34 | 25.37 | 25.37 | 0.30% | 27,065 |
| Mar 20, 2026 | 25.38 | 25.38 | 25.29 | 25.30 | 25.30 | -0.32% | 49,514 |
| Mar 19, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.38 | -0.15% | 8,225 |
| Mar 18, 2026 | 25.46 | 25.46 | 25.41 | 25.41 | 25.41 | -0.27% | 31,425 |
| Mar 17, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | 0.08% | 5,086 |
| Mar 16, 2026 | 25.44 | 25.47 | 25.44 | 25.46 | 25.46 | 0.16% | 77,117 |
| Mar 13, 2026 | 25.49 | 25.49 | 25.41 | 25.42 | 25.42 | -0.08% | 9,484 |
| Mar 12, 2026 | 25.48 | 25.48 | 25.40 | 25.44 | 25.44 | -0.27% | 16,911 |
| Mar 11, 2026 | 25.54 | 25.54 | 25.46 | 25.51 | 25.51 | -0.04% | 93,882 |
| Mar 10, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | 0.08% | 9,868 |
| Mar 9, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | - | 21,113 |
| 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 |