Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.99
-0.01 (-0.02%)
Jun 16, 2026, 1:04 PM EDT - Market open
ZFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.04% | 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 | -0.04% | 4,480 |
| Apr 20, 2026 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | -0.04% | 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 |