Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
44.54
+0.11 (0.25%)
At close: Jun 27, 2025, 4:00 PM
44.54
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.51 | 44.64 | 44.37 | 44.54 | 44.54 | 0.25% | 644,403 |
| Jun 26, 2025 | 44.29 | 44.47 | 44.29 | 44.43 | 44.43 | 0.70% | 20,803 |
| Jun 25, 2025 | 44.20 | 44.22 | 44.07 | 44.12 | 44.12 | -0.18% | 8,042 |
| Jun 24, 2025 | 43.94 | 44.20 | 43.94 | 44.20 | 44.20 | 0.92% | 4,832 |
| Jun 23, 2025 | 43.58 | 43.80 | 43.41 | 43.80 | 43.80 | 0.91% | 14,859 |
| Jun 20, 2025 | 43.62 | 43.68 | 43.38 | 43.40 | 43.40 | -0.31% | 13,937 |
| Jun 18, 2025 | 43.50 | 43.70 | 43.48 | 43.54 | 43.54 | - | 19,184 |
| Jun 17, 2025 | 43.68 | 43.74 | 43.51 | 43.54 | 43.54 | -0.56% | 8,083 |
| Jun 16, 2025 | 43.74 | 43.83 | 43.73 | 43.78 | 43.78 | 0.72% | 24,958 |
| Jun 13, 2025 | 43.63 | 43.68 | 43.43 | 43.47 | 43.47 | -0.80% | 18,458 |
| Jun 12, 2025 | 43.60 | 43.87 | 43.60 | 43.82 | 43.82 | 0.13% | 13,770 |
| Jun 11, 2025 | 43.85 | 43.94 | 43.63 | 43.76 | 43.76 | -0.18% | 14,269 |
| Jun 10, 2025 | 43.73 | 43.85 | 43.67 | 43.84 | 43.84 | 0.37% | 23,946 |
| Jun 9, 2025 | 43.60 | 43.76 | 43.57 | 43.68 | 43.68 | 0.10% | 12,357 |
| Jun 6, 2025 | 43.60 | 43.68 | 43.57 | 43.64 | 43.64 | 0.79% | 6,218 |
| Jun 5, 2025 | 43.52 | 43.63 | 43.28 | 43.30 | 43.30 | -0.37% | 17,177 |
| Jun 4, 2025 | 43.49 | 43.55 | 43.46 | 43.46 | 43.46 | -0.01% | 3,377 |
| Jun 3, 2025 | 43.34 | 43.54 | 43.34 | 43.46 | 43.46 | 0.49% | 6,507 |
| Jun 2, 2025 | 43.03 | 43.26 | 43.03 | 43.25 | 43.25 | 0.22% | 2,024 |
| May 30, 2025 | 43.01 | 43.16 | 42.98 | 43.15 | 43.15 | 0.08% | 18,455 |
| May 29, 2025 | 43.26 | 43.26 | 43.01 | 43.12 | 43.12 | 0.27% | 10,220 |
| May 28, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.40% | 12,704 |
| May 27, 2025 | 42.87 | 43.21 | 42.87 | 43.17 | 43.17 | 1.54% | 8,035 |
| May 23, 2025 | 42.44 | 42.68 | 42.41 | 42.52 | 42.52 | -0.54% | 7,813 |
| May 22, 2025 | 42.67 | 42.86 | 42.67 | 42.75 | 42.75 | -0.10% | 2,806 |
| May 21, 2025 | 43.08 | 43.25 | 42.64 | 42.80 | 42.80 | -1.05% | 17,237 |
| May 20, 2025 | 43.24 | 43.34 | 43.21 | 43.25 | 43.25 | -0.25% | 5,281 |
| May 19, 2025 | 43.22 | 43.37 | 43.22 | 43.36 | 43.36 | 0.05% | 8,732 |
| May 16, 2025 | 43.19 | 43.34 | 43.12 | 43.34 | 43.34 | 0.50% | 7,855 |
| May 15, 2025 | 42.91 | 43.13 | 42.91 | 43.13 | 43.13 | 0.27% | 7,220 |
| May 14, 2025 | 43.10 | 43.10 | 42.90 | 43.01 | 43.01 | 0.06% | 11,301 |
| May 13, 2025 | 42.88 | 43.10 | 42.88 | 42.99 | 42.99 | 0.67% | 5,595 |
| May 12, 2025 | 42.56 | 42.76 | 42.46 | 42.70 | 42.70 | 2.26% | 8,087 |
| May 9, 2025 | 41.97 | 41.97 | 41.75 | 41.76 | 41.76 | -0.06% | 2,612 |
| May 8, 2025 | 41.71 | 42.02 | 41.61 | 41.78 | 41.78 | 0.47% | 23,784 |
| May 7, 2025 | 41.48 | 41.58 | 41.40 | 41.58 | 41.58 | 0.20% | 49,469 |
| May 6, 2025 | 41.44 | 41.58 | 41.44 | 41.50 | 41.50 | -0.48% | 14,320 |
| May 5, 2025 | 41.76 | 41.87 | 41.70 | 41.70 | 41.70 | -0.43% | 4,529 |
| May 2, 2025 | 41.74 | 41.98 | 41.74 | 41.88 | 41.88 | 1.12% | 9,172 |
| May 1, 2025 | 41.51 | 41.73 | 41.42 | 41.42 | 41.42 | 0.31% | 4,776 |
| Apr 30, 2025 | 40.93 | 41.29 | 40.62 | 41.29 | 41.29 | 0.10% | 29,309 |
| Apr 29, 2025 | 41.19 | 41.25 | 41.04 | 41.25 | 41.25 | 0.34% | 1,967 |
| Apr 28, 2025 | 41.10 | 41.11 | 40.83 | 41.11 | 41.11 | 0.12% | 3,380 |
| Apr 25, 2025 | 40.85 | 41.06 | 40.72 | 41.06 | 41.06 | 0.51% | 2,656 |
| Apr 24, 2025 | 40.22 | 40.85 | 40.22 | 40.85 | 40.85 | 1.50% | 4,930 |
| Apr 23, 2025 | 40.56 | 40.62 | 40.16 | 40.25 | 40.25 | 1.17% | 18,971 |
| Apr 22, 2025 | 39.43 | 39.86 | 39.43 | 39.78 | 39.78 | 1.81% | 16,307 |
| Apr 21, 2025 | 39.31 | 39.31 | 38.82 | 39.08 | 39.08 | -1.69% | 9,246 |
| Apr 17, 2025 | 39.72 | 40.01 | 39.57 | 39.75 | 39.75 | 0.22% | 13,295 |
| Apr 16, 2025 | 39.96 | 40.09 | 39.39 | 39.66 | 39.66 | -1.62% | 7,117 |