Innovator U.S. Equity Power Buffer ETF - February (PFEB)
BATS: PFEB · Real-Time Price · USD
38.92
-0.04 (-0.10%)
At close: Aug 15, 2025, 4:00 PM
38.92
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.01 | 39.01 | 38.91 | 38.94 | - | -0.05% | 8,144 |
| Aug 14, 2025 | 38.96 | 39.02 | 38.90 | 38.96 | 38.96 | -0.05% | 10,780 |
| Aug 13, 2025 | 38.98 | 38.99 | 38.80 | 38.98 | 38.98 | 0.21% | 32,641 |
| Aug 12, 2025 | 38.79 | 38.92 | 38.74 | 38.90 | 38.90 | 0.57% | 30,605 |
| Aug 11, 2025 | 38.73 | 38.85 | 38.50 | 38.68 | 38.68 | -0.14% | 26,197 |
| Aug 8, 2025 | 38.67 | 38.75 | 38.64 | 38.73 | 38.73 | 0.40% | 15,519 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.46 | 38.58 | 38.58 | 0.03% | 61,005 |
| Aug 6, 2025 | 38.44 | 38.61 | 38.41 | 38.57 | 38.57 | 0.31% | 32,579 |
| Aug 5, 2025 | 38.52 | 38.58 | 38.40 | 38.45 | 38.45 | -0.18% | 101,351 |
| Aug 4, 2025 | 38.38 | 38.53 | 38.38 | 38.52 | 38.52 | 0.84% | 55,498 |
| Aug 1, 2025 | 38.27 | 38.32 | 38.17 | 38.20 | 38.20 | -0.93% | 54,192 |
| Jul 31, 2025 | 38.72 | 38.73 | 38.50 | 38.56 | 38.56 | -0.08% | 19,608 |
| Jul 30, 2025 | 38.64 | 38.71 | 38.53 | 38.59 | 38.59 | -0.08% | 20,545 |
| Jul 29, 2025 | 38.71 | 38.75 | 38.59 | 38.62 | 38.62 | -0.23% | 176,397 |
| Jul 28, 2025 | 38.69 | 38.71 | 38.61 | 38.71 | 38.71 | 0.05% | 30,306 |
| Jul 25, 2025 | 38.62 | 38.70 | 38.62 | 38.69 | 38.69 | 0.82% | 14,332 |
| Jul 24, 2025 | 38.69 | 38.69 | 38.38 | 38.38 | 38.38 | -0.45% | 30,831 |
| Jul 23, 2025 | 38.51 | 38.59 | 38.44 | 38.55 | 38.55 | 0.29% | 28,014 |
| Jul 22, 2025 | 38.40 | 38.44 | 38.33 | 38.44 | 38.44 | -0.05% | 43,390 |
| Jul 21, 2025 | 38.45 | 38.48 | 38.36 | 38.46 | 38.46 | 0.34% | 24,179 |
| Jul 18, 2025 | 38.40 | 38.40 | 38.31 | 38.33 | 38.33 | 0.03% | 31,143 |
| Jul 17, 2025 | 38.25 | 38.36 | 38.24 | 38.32 | 38.32 | 0.27% | 23,323 |
| Jul 16, 2025 | 38.21 | 38.27 | 38.06 | 38.22 | 38.22 | 0.17% | 39,982 |
| Jul 15, 2025 | 38.29 | 38.29 | 38.15 | 38.15 | 38.15 | -0.21% | 39,617 |
| Jul 14, 2025 | 38.18 | 38.26 | 38.17 | 38.23 | 38.23 | 0.04% | 34,672 |
| Jul 11, 2025 | 38.16 | 38.26 | 38.14 | 38.22 | 38.22 | -0.20% | 41,171 |
| Jul 10, 2025 | 38.21 | 38.30 | 38.21 | 38.29 | 38.29 | 0.22% | 25,173 |
| Jul 9, 2025 | 38.20 | 38.23 | 38.14 | 38.21 | 38.21 | 0.33% | 41,886 |
| Jul 8, 2025 | 38.11 | 38.12 | 38.07 | 38.08 | 38.08 | -0.09% | 13,103 |
| Jul 7, 2025 | 38.16 | 38.18 | 38.00 | 38.12 | 38.12 | -0.27% | 20,385 |
| Jul 3, 2025 | 38.20 | 38.28 | 38.18 | 38.22 | 38.22 | 0.10% | 18,406 |
| Jul 2, 2025 | 38.03 | 38.18 | 37.98 | 38.18 | 38.18 | 0.50% | 47,869 |
| Jul 1, 2025 | 38.00 | 38.05 | 37.98 | 37.99 | 37.99 | -0.05% | 754,818 |
| Jun 30, 2025 | 37.99 | 38.05 | 37.85 | 38.01 | 38.01 | 0.05% | 561,510 |
| Jun 27, 2025 | 37.97 | 37.99 | 37.82 | 37.99 | 37.99 | 0.32% | 21,090 |
| Jun 26, 2025 | 37.73 | 37.88 | 37.73 | 37.87 | 37.87 | 0.46% | 45,372 |
| Jun 25, 2025 | 37.70 | 37.73 | 37.64 | 37.70 | 37.70 | -0.06% | 7,703 |
| Jun 24, 2025 | 37.63 | 37.73 | 37.59 | 37.72 | 37.72 | 0.64% | 27,253 |
| Jun 23, 2025 | 37.24 | 37.48 | 37.17 | 37.48 | 37.48 | 0.70% | 44,507 |
| Jun 20, 2025 | 37.34 | 37.40 | 37.20 | 37.22 | 37.22 | - | 26,249 |
| Jun 18, 2025 | 37.30 | 37.41 | 37.22 | 37.22 | 37.22 | -0.21% | 34,143 |
| Jun 17, 2025 | 37.40 | 37.42 | 37.23 | 37.30 | 37.30 | -0.29% | 20,232 |
| Jun 16, 2025 | 37.37 | 37.53 | 37.37 | 37.41 | 37.41 | 0.40% | 39,376 |
| Jun 13, 2025 | 37.25 | 37.42 | 37.18 | 37.26 | 37.26 | -0.64% | 20,395 |
| Jun 12, 2025 | 37.32 | 37.50 | 37.26 | 37.50 | 37.50 | 0.40% | 44,835 |
| Jun 11, 2025 | 37.46 | 37.51 | 37.30 | 37.35 | 37.35 | -0.27% | 35,275 |
| Jun 10, 2025 | 37.40 | 37.45 | 37.31 | 37.45 | 37.45 | 0.21% | 21,709 |
| Jun 9, 2025 | 37.25 | 37.42 | 37.25 | 37.37 | 37.37 | 0.03% | 38,865 |
| Jun 6, 2025 | 37.38 | 37.39 | 37.29 | 37.36 | 37.36 | 0.59% | 20,764 |
| Jun 5, 2025 | 37.20 | 37.34 | 37.06 | 37.14 | 37.14 | -0.32% | 29,365 |