Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
46.04
-0.09 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
46.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.02 | 46.07 | 45.98 | 46.04 | 46.04 | -0.20% | 1,637 |
| Aug 14, 2025 | 46.05 | 46.18 | 46.02 | 46.13 | 46.13 | 0.15% | 6,438 |
| Aug 13, 2025 | 46.03 | 46.10 | 45.97 | 46.06 | 46.06 | 0.12% | 9,272 |
| Aug 12, 2025 | 45.97 | 46.13 | 45.94 | 46.00 | 46.00 | 0.78% | 3,626 |
| Aug 11, 2025 | 45.83 | 45.83 | 45.65 | 45.65 | 45.65 | -0.11% | 3,797 |
| Aug 8, 2025 | 45.63 | 45.73 | 45.63 | 45.70 | 45.70 | 0.61% | 5,971 |
| Aug 7, 2025 | 45.61 | 45.61 | 45.33 | 45.42 | 45.42 | -0.19% | 11,793 |
| Aug 6, 2025 | 45.30 | 45.54 | 45.30 | 45.51 | 45.51 | 0.52% | 3,663 |
| Aug 5, 2025 | 45.49 | 45.49 | 45.19 | 45.27 | 45.27 | -0.31% | 5,265 |
| Aug 4, 2025 | 45.06 | 45.41 | 45.06 | 45.41 | 45.41 | 1.06% | 6,083 |
| Aug 1, 2025 | 44.94 | 45.04 | 44.81 | 44.93 | 44.93 | -1.07% | 11,078 |
| Jul 31, 2025 | 45.67 | 45.67 | 45.41 | 45.42 | 45.42 | -0.11% | 7,771 |
| Jul 30, 2025 | 45.57 | 45.72 | 45.43 | 45.47 | 45.47 | -0.28% | 4,498 |
| Jul 29, 2025 | 45.73 | 45.73 | 45.54 | 45.60 | 45.60 | -0.23% | 10,793 |
| Jul 28, 2025 | 45.77 | 45.77 | 45.59 | 45.70 | 45.70 | 0.08% | 15,963 |
| Jul 25, 2025 | 45.58 | 45.74 | 45.57 | 45.66 | 45.66 | 0.24% | 3,782 |
| Jul 24, 2025 | 45.53 | 45.63 | 45.53 | 45.56 | 45.56 | 0.14% | 6,847 |
| Jul 23, 2025 | 45.32 | 45.52 | 45.29 | 45.49 | 45.49 | 0.49% | 7,899 |
| Jul 22, 2025 | 45.21 | 45.32 | 45.17 | 45.27 | 45.27 | 0.09% | 4,728 |
| Jul 21, 2025 | 45.37 | 45.39 | 45.23 | 45.23 | 45.23 | 0.10% | 5,856 |
| Jul 18, 2025 | 45.19 | 45.23 | 45.11 | 45.19 | 45.19 | 0.12% | 40,476 |
| Jul 17, 2025 | 45.06 | 45.22 | 45.06 | 45.13 | 45.13 | 0.38% | 36,757 |
| Jul 16, 2025 | 44.82 | 45.00 | 44.82 | 44.96 | 44.96 | 0.05% | 6,019 |
| Jul 15, 2025 | 45.11 | 45.11 | 44.91 | 44.94 | 44.94 | -0.20% | 19,042 |
| Jul 14, 2025 | 44.92 | 45.05 | 44.92 | 45.03 | 45.03 | 0.10% | 7,371 |
| Jul 11, 2025 | 44.89 | 45.05 | 44.89 | 44.98 | 44.98 | -0.20% | 5,938 |
| Jul 10, 2025 | 44.98 | 45.16 | 44.93 | 45.07 | 45.07 | 0.14% | 10,722 |
| Jul 9, 2025 | 44.95 | 45.04 | 44.82 | 45.01 | 45.01 | 0.44% | 11,081 |
| Jul 8, 2025 | 44.81 | 44.85 | 44.75 | 44.81 | 44.81 | -0.04% | 1,570,266 |
| Jul 7, 2025 | 45.00 | 45.00 | 44.70 | 44.83 | 44.83 | -0.45% | 5,788 |
| Jul 3, 2025 | 44.81 | 45.10 | 44.81 | 45.03 | 45.03 | 0.55% | 9,235 |
| Jul 2, 2025 | 44.64 | 44.82 | 44.64 | 44.79 | 44.79 | 0.24% | 17,259 |
| Jul 1, 2025 | 44.65 | 44.76 | 44.61 | 44.68 | 44.68 | 0.06% | 251,480 |
| Jun 30, 2025 | 44.60 | 44.76 | 44.54 | 44.65 | 44.65 | 0.25% | 950,685 |
| 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 |