Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
26.04
+0.02 (0.06%)
Jul 24, 2026, 4:00 PM EDT - Market closed
ZFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.06% | 2,308 |
| Jul 23, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | -0.21% | 1,415 |
| Jul 22, 2026 | 26.08 | 26.08 | 26.06 | 26.08 | 26.08 | 0.02% | 4,023 |
| Jul 21, 2026 | 26.07 | 26.07 | 26.04 | 26.07 | 26.07 | 0.10% | 10,192 |
| Jul 20, 2026 | 26.06 | 26.07 | 26.02 | 26.05 | 26.05 | 0.10% | 6,340 |
| Jul 17, 2026 | 26.07 | 26.09 | 26.02 | 26.02 | 26.02 | -0.15% | 6,491 |
| Jul 16, 2026 | 26.07 | 26.08 | 26.06 | 26.06 | 26.06 | -0.11% | 8,044 |
| Jul 15, 2026 | 26.09 | 26.10 | 26.06 | 26.09 | 26.09 | 0.04% | 9,726 |
| Jul 14, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.15% | 7,747 |
| Jul 13, 2026 | 26.04 | 26.05 | 26.04 | 26.04 | 26.04 | -0.08% | 1,378 |
| Jul 10, 2026 | 26.08 | 26.08 | 26.05 | 26.06 | 26.06 | 0.06% | 29,122 |
| Jul 9, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.13% | 23,145 |
| Jul 8, 2026 | 25.98 | 26.01 | 25.97 | 26.01 | 26.01 | -0.06% | 34,039 |
| Jul 7, 2026 | 26.01 | 26.04 | 26.00 | 26.03 | 26.03 | -0.02% | 8,243 |
| Jul 6, 2026 | 26.01 | 26.04 | 26.01 | 26.03 | 26.03 | 0.13% | 26,116 |
| Jul 2, 2026 | 26.05 | 26.05 | 25.97 | 26.00 | 26.00 | - | 3,651 |
| Jul 1, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 0.04% | 47,068 |
| Jun 30, 2026 | 25.97 | 26.00 | 25.96 | 25.99 | 25.99 | 0.06% | 2,105 |
| Jun 29, 2026 | 25.95 | 25.97 | 25.93 | 25.97 | 25.97 | 0.23% | 7,522 |
| Jun 26, 2026 | 25.93 | 25.93 | 25.91 | 25.91 | 25.91 | -0.06% | 5,382 |
| Jun 25, 2026 | 25.94 | 25.95 | 25.92 | 25.93 | 25.93 | - | 4,461 |
| Jun 24, 2026 | 25.96 | 25.96 | 25.90 | 25.93 | 25.93 | -0.04% | 876 |
| Jun 23, 2026 | 25.96 | 25.96 | 25.92 | 25.94 | 25.94 | -0.06% | 8,763 |
| Jun 22, 2026 | 26.00 | 26.02 | 25.95 | 25.95 | 25.95 | -0.04% | 3,666 |
| Jun 18, 2026 | 25.99 | 26.01 | 25.96 | 25.96 | 25.96 | 0.14% | 3,815 |
| Jun 17, 2026 | 26.01 | 26.01 | 25.93 | 25.93 | 25.93 | -0.25% | 7,497 |
| Jun 16, 2026 | 26.00 | 26.01 | 25.99 | 25.99 | 25.99 | -0.02% | 7,304 |
| Jun 15, 2026 | 26.01 | 26.01 | 25.98 | 26.00 | 26.00 | 0.23% | 17,416 |
| Jun 12, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.04% | 3,902 |
| Jun 11, 2026 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 0.22% | 1,632 |
| Jun 10, 2026 | 25.90 | 25.90 | 25.85 | 25.87 | 25.87 | -0.16% | 11,655 |
| Jun 9, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | -0.08% | 705 |
| Jun 8, 2026 | 25.93 | 25.97 | 25.93 | 25.93 | 25.93 | 0.04% | 25,378 |
| Jun 5, 2026 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -0.23% | 4,998 |
| Jun 4, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 6,628 |
| Jun 3, 2026 | 25.99 | 25.99 | 25.97 | 25.98 | 25.98 | -0.04% | 2,351 |
| Jun 2, 2026 | 25.99 | 26.02 | 25.98 | 25.99 | 25.99 | - | 25,714 |
| Jun 1, 2026 | 26.01 | 26.01 | 25.97 | 25.99 | 25.99 | 0.04% | 6,997 |
| May 29, 2026 | 25.97 | 25.98 | 25.96 | 25.98 | 25.98 | 0.04% | 107,515 |
| May 28, 2026 | 25.94 | 26.00 | 25.94 | 25.97 | 25.97 | 0.08% | 7,619 |
| May 27, 2026 | 25.94 | 25.97 | 25.93 | 25.95 | 25.95 | - | 6,037 |
| May 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.06% | 26 |
| May 22, 2026 | 25.92 | 25.96 | 25.90 | 25.94 | 25.94 | 0.06% | 324,234 |
| May 21, 2026 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 0.08% | 14,631 |
| May 20, 2026 | 25.91 | 25.91 | 25.90 | 25.90 | 25.90 | 0.08% | 1,707 |
| May 19, 2026 | 25.90 | 25.90 | 25.87 | 25.88 | 25.88 | -0.10% | 27,081 |
| May 18, 2026 | 25.92 | 25.92 | 25.87 | 25.91 | 25.91 | 0.02% | 54,489 |
| May 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.10% | 67 |
| May 14, 2026 | 25.92 | 25.93 | 25.90 | 25.93 | 25.93 | 0.06% | 5,287 |
| May 13, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | 0.08% | 5,471 |