Skip to main content

Innovator U.S. Equity Power Buffer ETF Feb (NY: PFEB )

34.63 +0.11 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.65 28.72 28.61 28.62 193,498 -0.03(-0.10%)
Feb 27, 2023 28.68 28.79 28.62 28.65 159,140 +0.03(+0.10%)
Feb 24, 2023 28.64 28.64 28.43 28.62 216,499 -0.17(-0.59%)
Feb 23, 2023 28.77 28.79 28.57 28.79 100,955 +0.13(+0.45%)
Feb 22, 2023 28.72 28.74 28.60 28.66 152,586 -0.01(-0.04%)
Feb 21, 2023 28.83 28.83 28.66 28.67 344,785 -0.32(-1.10%)
Feb 17, 2023 28.99 29.00 28.86 28.99 121,524 -0.03(-0.10%)
Feb 16, 2023 29.03 29.19 29.00 29.02 218,764 -0.21(-0.72%)
Feb 15, 2023 29.06 29.23 29.06 29.23 240,767 +0.07(+0.24%)
Feb 14, 2023 29.09 29.23 28.99 29.16 252,572 +0.01(+0.03%)
Feb 13, 2023 29.03 29.15 28.94 29.15 1,813,888 +0.16(+0.55%)
Feb 10, 2023 28.93 29.00 28.88 28.99 736,541 +0.04(+0.14%)
Feb 09, 2023 29.23 29.27 28.89 28.95 174,755 -0.14(-0.48%)
Feb 08, 2023 29.20 29.23 29.05 29.09 276,306 -0.18(-0.61%)
Feb 07, 2023 29.04 29.28 29.00 29.27 1,096,388 +0.18(+0.64%)
Feb 06, 2023 29.10 29.11 28.99 29.09 178,292 -0.09(-0.33%)
Feb 03, 2023 29.16 29.33 29.12 29.18 387,441 -0.14(-0.49%)
Feb 02, 2023 29.31 29.39 29.20 29.32 1,183,040 +0.22(+0.77%)
Feb 01, 2023 28.97 29.25 28.82 29.10 2,212,465 +0.05(+0.17%)
Jan 31, 2023 29.06 29.08 28.99 29.05 5,616,387 -0.01(-0.03%)
Jan 30, 2023 29.00 29.07 29.00 29.06 228,754 +0.02(+0.09%)
Jan 27, 2023 29.06 29.06 29.00 29.04 176,131 -0.02(-0.05%)
Jan 26, 2023 29.03 29.06 29.00 29.05 208,433 +0.04(+0.14%)
Jan 25, 2023 28.95 29.03 28.95 29.01 20,128 +0.06(+0.21%)
Jan 24, 2023 29.03 29.03 28.94 28.95 67,052 -0.05(-0.16%)
Jan 23, 2023 29.00 29.03 28.94 29.00 36,501 +0.04(+0.14%)
Jan 20, 2023 28.85 29.00 28.85 28.96 37,559 +0.06(+0.21%)
Jan 19, 2023 28.91 28.91 28.79 28.89 86,802 -0.01(-0.02%)
Jan 18, 2023 28.95 28.98 28.85 28.90 67,347 -0.04(-0.14%)
Jan 17, 2023 28.97 28.98 28.91 28.94 45,057 +0.02(+0.08%)
Jan 13, 2023 28.83 28.93 28.83 28.92 21,523 +0.04(+0.13%)
Jan 12, 2023 28.83 28.90 28.80 28.88 2,691 +0.09(+0.30%)
Jan 11, 2023 28.75 28.82 28.73 28.80 4,993 +0.05(+0.16%)
Jan 10, 2023 28.64 28.75 28.60 28.75 17,466 +0.10(+0.36%)
Jan 09, 2023 28.73 28.75 28.65 28.65 7,471 +0.00(+0.00%)
Jan 06, 2023 28.57 28.67 28.54 28.65 4,843 +0.29(+1.03%)
Jan 05, 2023 28.35 28.36 28.35 28.35 995 -0.10(-0.34%)
Jan 04, 2023 28.42 28.52 28.37 28.45 8,438 +0.07(+0.26%)
Jan 03, 2023 28.43 28.43 28.31 28.38 4,256 -0.02(-0.08%)
Dec 30, 2022 28.34 28.40 28.29 28.40 7,579 -0.05(-0.18%)
Dec 29, 2022 28.35 28.46 28.35 28.45 51,396 +0.28(+0.98%)
Dec 28, 2022 28.36 28.38 28.13 28.17 16,788 -0.14(-0.51%)
Dec 27, 2022 28.30 28.33 28.25 28.32 8,340 +0.02(+0.08%)
Dec 23, 2022 28.19 28.34 28.14 28.30 73,882 +0.08(+0.28%)
Dec 22, 2022 28.39 28.39 28.00 28.22 9,116 -0.20(-0.72%)
Dec 21, 2022 28.41 28.45 28.39 28.42 2,690 +0.18(+0.62%)
Dec 20, 2022 28.24 28.27 28.14 28.24 8,717 +0.08(+0.27%)
Dec 19, 2022 28.30 28.30 28.13 28.17 13,719 -0.11(-0.39%)
Dec 16, 2022 28.29 28.29 28.20 28.28 78,986 -0.06(-0.22%)
Dec 15, 2022 28.33 28.40 28.29 28.34 17,417 -0.22(-0.77%)
Dec 14, 2022 28.57 28.64 28.45 28.56 17,939 -0.01(-0.02%)
Dec 13, 2022 28.68 28.72 28.48 28.57 15,143 +0.16(+0.55%)
Dec 12, 2022 28.40 28.44 28.32 28.41 16,142 +0.07(+0.25%)
Dec 09, 2022 28.37 28.40 28.34 28.34 2,002 -0.04(-0.14%)
Dec 08, 2022 28.38 28.40 28.36 28.38 1,103 +0.09(+0.32%)
Dec 07, 2022 28.30 28.35 28.25 28.29 6,001 -0.04(-0.14%)
Dec 06, 2022 28.45 28.45 28.27 28.33 45,567 -0.11(-0.37%)
Dec 05, 2022 28.55 28.55 28.40 28.43 57,558 -0.12(-0.44%)
Dec 02, 2022 28.55 28.57 28.46 28.56 22,783 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.