Skip to main content
Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
24.35
+0.04 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed

ZFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.3124.3824.3024.3524.350.16%10,133
Jun 26, 202524.2824.3124.2824.3124.310.23%9,089
Jun 25, 202524.2624.2624.2524.2624.26-0.02%7,786
Jun 24, 202524.2324.2624.2224.2624.260.31%12,957
Jun 23, 202524.1524.1924.1024.1924.190.24%19,031
Jun 20, 202524.1424.1424.1024.1324.13-125,384
Jun 18, 202524.0924.1724.0924.1324.130.07%28,689
Jun 17, 202524.1324.1724.1024.1124.11-0.24%47,239
Jun 16, 202524.1524.1924.1524.1724.170.28%5,774
Jun 13, 202524.1424.1924.1024.1024.10-0.33%275,774
Jun 12, 202524.1424.2024.1424.1824.180.12%91,005
Jun 11, 202524.1824.1824.1524.1524.15-0.07%324
Jun 10, 202524.1324.1724.1324.1724.170.15%4,696
Jun 9, 202524.1124.1524.1124.1424.140.04%11,897
Jun 6, 202524.1124.1624.1124.1324.130.19%3,696
Jun 5, 202524.1024.1424.0524.0824.08-0.21%104,473
Jun 4, 202524.1124.1324.1024.1324.130.12%6,116
Jun 3, 202524.0824.1224.0724.1024.100.17%4,728
Jun 2, 202524.0224.0724.0124.0624.060.14%11,861
May 30, 202524.0124.0323.9724.0324.030.04%5,786
May 29, 202524.0524.0623.9824.0224.020.03%22,515
May 28, 202524.0324.0323.9924.0124.01-0.06%35,207
May 27, 202523.9824.0423.9724.0224.020.35%151,685
May 23, 202523.9323.9523.9023.9423.94-0.21%52,622
May 22, 202523.9924.0123.9323.9923.990.19%99,995
May 21, 202523.9724.0423.9323.9523.95-0.36%6,581
May 20, 202524.0424.0724.0124.0324.03-0.12%8,731
May 19, 202524.0524.0624.0324.0624.060.08%20,996
May 16, 202524.0124.0623.9824.0424.04-0.04%25,187
May 15, 202523.9624.0923.9424.0524.050.35%82,455
May 14, 202523.9723.9923.9323.9723.970.03%45,415
May 13, 202523.9724.0023.9123.9623.960.15%107,463
May 12, 202523.9023.9423.8723.9323.930.53%86,428
May 9, 202523.8223.8223.7723.8023.800.04%55,039
May 8, 202523.7823.8423.7623.7923.790.04%20,273
May 7, 202523.7623.7823.7323.7823.780.15%77,477
May 6, 202523.7423.7723.7223.7523.75-0.17%6,093
May 5, 202523.8023.8123.7823.7923.79-0.19%12,845
May 2, 202523.7923.8423.7923.8323.830.34%22,190
May 1, 202523.7523.7923.7423.7523.750.08%46,493
Apr 30, 202523.5923.7323.5923.7323.730.08%35,233
Apr 29, 202523.6523.7123.6423.7123.710.17%27,516
Apr 28, 202523.6623.6823.6023.6723.67-29,246
Apr 25, 202523.6023.6723.5823.6723.670.21%23,113
Apr 24, 202523.5523.6323.5423.6223.620.30%14,170
Apr 23, 202523.5923.6123.5423.5523.550.30%10,300
Apr 22, 202523.4323.4923.4323.4823.480.38%50,192
Apr 21, 202523.3923.4223.3623.3923.39-0.38%13,713
Apr 17, 202523.4523.5123.4323.4823.480.04%17,813
Apr 16, 202523.5023.5023.4123.4723.47-0.21%23,173