Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.90
-0.03 (-0.12%)
May 15, 2026, 4:00 PM EDT - Market closed
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 25.86 | 25.89 | 25.85 | 25.89 | 25.89 | - | 2,659 |
| May 11, 2026 | 25.87 | 25.92 | 25.87 | 25.89 | 25.89 | -0.04% | 2,535 |
| May 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.12% | 498 |
| May 7, 2026 | 25.87 | 25.89 | 25.85 | 25.87 | 25.87 | -0.04% | 2,600 |
| May 6, 2026 | 25.88 | 25.90 | 25.85 | 25.88 | 25.88 | 0.19% | 11,226 |
| May 5, 2026 | 25.80 | 25.85 | 25.80 | 25.83 | 25.83 | 0.23% | 5,778 |
| May 4, 2026 | 25.80 | 25.82 | 25.77 | 25.77 | 25.77 | -0.14% | 12,281 |
| May 1, 2026 | 25.83 | 25.84 | 25.80 | 25.81 | 25.81 | 0.03% | 7,943 |
| Apr 30, 2026 | 25.75 | 25.80 | 25.74 | 25.80 | 25.80 | 0.17% | 12,864 |
| Apr 29, 2026 | 25.75 | 25.75 | 25.74 | 25.75 | 25.75 | -0.02% | 2,648 |
| Apr 28, 2026 | 25.75 | 25.77 | 25.74 | 25.76 | 25.76 | -0.03% | 1,559 |
| Apr 27, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | - | 2,154 |
| 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 |