Innovator U.S. Equity Power Buffer ETF - February (PFEB)
BATS: PFEB · Real-Time Price · USD
37.99
+0.12 (0.32%)
At close: Jun 27, 2025, 4:00 PM
37.99
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 37.29 | 37.29 | 37.20 | 37.26 | 37.26 | 0.24% | 16,555 |
| Jun 3, 2025 | 37.03 | 37.30 | 37.03 | 37.17 | 37.17 | 0.11% | 18,709 |
| Jun 2, 2025 | 36.94 | 37.13 | 36.94 | 37.13 | 37.13 | 0.27% | 9,692 |
| May 30, 2025 | 36.90 | 37.05 | 36.77 | 37.03 | 37.03 | 0.05% | 29,628 |
| May 29, 2025 | 37.08 | 37.08 | 36.89 | 37.01 | 37.01 | 0.35% | 17,055 |
| May 28, 2025 | 37.04 | 37.04 | 36.88 | 36.88 | 36.88 | -0.30% | 27,119 |
| May 27, 2025 | 36.86 | 37.04 | 36.84 | 36.99 | 36.99 | 1.01% | 29,503 |
| May 23, 2025 | 36.43 | 36.68 | 36.43 | 36.62 | 36.62 | -0.38% | 43,333 |
| May 22, 2025 | 36.68 | 36.86 | 36.62 | 36.76 | 36.76 | 0.16% | 42,577 |
| May 21, 2025 | 36.85 | 37.07 | 36.70 | 36.70 | 36.70 | -0.92% | 52,400 |
| May 20, 2025 | 37.03 | 37.15 | 36.97 | 37.04 | 37.04 | -0.32% | 39,206 |
| May 19, 2025 | 36.94 | 37.18 | 36.94 | 37.16 | 37.16 | - | 59,975 |
| May 16, 2025 | 36.98 | 37.16 | 36.95 | 37.16 | 37.16 | 0.51% | 94,049 |
| May 15, 2025 | 36.77 | 37.00 | 36.77 | 36.97 | 36.97 | 0.38% | 40,293 |
| May 14, 2025 | 36.85 | 36.92 | 36.72 | 36.83 | 36.83 | 0.05% | 36,712 |
| May 13, 2025 | 36.71 | 36.95 | 36.66 | 36.81 | 36.81 | 0.41% | 50,266 |
| May 12, 2025 | 36.68 | 36.70 | 36.52 | 36.66 | 36.66 | 1.75% | 39,186 |
| May 9, 2025 | 36.12 | 36.13 | 36.02 | 36.03 | 36.03 | 0.03% | 43,256 |
| May 8, 2025 | 36.06 | 36.24 | 35.96 | 36.02 | 36.02 | 0.33% | 52,382 |
| May 7, 2025 | 35.85 | 36.00 | 35.75 | 35.90 | 35.90 | 0.25% | 40,275 |
| May 6, 2025 | 35.78 | 35.98 | 35.78 | 35.81 | 35.81 | -0.47% | 37,542 |
| May 5, 2025 | 35.96 | 36.14 | 35.93 | 35.98 | 35.98 | -0.58% | 28,368 |
| May 2, 2025 | 36.08 | 36.21 | 36.05 | 36.19 | 36.19 | 0.86% | 30,703 |
| May 1, 2025 | 35.90 | 36.01 | 35.88 | 35.88 | 35.88 | 0.53% | 116,462 |
| Apr 30, 2025 | 35.36 | 35.73 | 35.16 | 35.69 | 35.69 | 0.06% | 61,803 |
| Apr 29, 2025 | 35.59 | 35.73 | 35.56 | 35.67 | 35.67 | 0.16% | 13,754 |
| Apr 28, 2025 | 35.59 | 35.62 | 35.39 | 35.61 | 35.61 | 0.09% | 14,280 |
| Apr 25, 2025 | 35.51 | 35.60 | 35.31 | 35.58 | 35.58 | 0.43% | 31,055 |
| Apr 24, 2025 | 35.16 | 35.44 | 35.16 | 35.43 | 35.43 | 0.96% | 23,082 |
| Apr 23, 2025 | 35.24 | 35.36 | 34.92 | 35.09 | 35.09 | 0.98% | 14,534 |
| Apr 22, 2025 | 34.44 | 34.81 | 34.41 | 34.75 | 34.75 | 1.61% | 70,090 |
| Apr 21, 2025 | 34.40 | 34.43 | 33.99 | 34.20 | 34.20 | -1.24% | 47,823 |
| Apr 17, 2025 | 34.63 | 34.83 | 34.57 | 34.63 | 34.63 | 0.03% | 100,159 |
| Apr 16, 2025 | 34.78 | 34.93 | 34.38 | 34.62 | 34.62 | -1.11% | 40,022 |