Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
48.35
+0.09 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
48.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.40 | 48.40 | 48.33 | 48.35 | 48.35 | 0.19% | 5,781 |
| Dec 4, 2025 | 48.28 | 48.28 | 48.23 | 48.26 | 48.26 | 0.08% | 1,502 |
| Dec 3, 2025 | 48.11 | 48.24 | 48.11 | 48.22 | 48.22 | 0.15% | 2,707 |
| Dec 2, 2025 | 48.15 | 48.22 | 48.07 | 48.15 | 48.15 | 0.14% | 17,023 |
| Dec 1, 2025 | 48.05 | 48.18 | 48.05 | 48.08 | 48.08 | -0.18% | 19,832 |
| Nov 28, 2025 | 48.09 | 48.17 | 48.06 | 48.17 | 48.17 | 0.30% | 1,556 |
| Nov 26, 2025 | 47.95 | 48.06 | 47.95 | 48.03 | 48.03 | 0.38% | 1,798 |
| Nov 25, 2025 | 47.46 | 47.84 | 47.46 | 47.84 | 47.84 | 0.57% | 1,625 |
| Nov 24, 2025 | 47.22 | 47.57 | 47.22 | 47.57 | 47.57 | 1.10% | 4,822 |
| Nov 21, 2025 | 46.75 | 47.23 | 46.71 | 47.06 | 47.06 | 0.72% | 8,644 |
| Nov 20, 2025 | 47.70 | 47.71 | 46.72 | 46.72 | 46.72 | -0.99% | 9,836 |
| Nov 19, 2025 | 47.35 | 47.35 | 47.07 | 47.19 | 47.19 | 0.27% | 4,781 |
| Nov 18, 2025 | 46.97 | 47.21 | 46.90 | 47.06 | 47.06 | -0.46% | 1,470 |
| Nov 17, 2025 | 47.57 | 47.62 | 47.18 | 47.28 | 47.28 | -0.58% | 7,400 |
| Nov 14, 2025 | 47.32 | 47.61 | 47.32 | 47.55 | 47.55 | 0.11% | 433 |
| Nov 13, 2025 | 47.85 | 47.85 | 47.49 | 47.50 | 47.50 | -0.96% | 1,359 |
| Nov 12, 2025 | 48.02 | 48.02 | 47.91 | 47.96 | 47.96 | 0.05% | 10,063 |
| Nov 11, 2025 | 47.90 | 47.94 | 47.90 | 47.94 | 47.94 | 0.10% | 445 |
| Nov 10, 2025 | 47.81 | 47.91 | 47.81 | 47.89 | 47.89 | 0.86% | 833 |
| Nov 7, 2025 | 47.23 | 47.48 | 47.14 | 47.48 | 47.48 | 0.13% | 15,332 |
| Nov 6, 2025 | 47.63 | 47.63 | 47.42 | 47.42 | 47.42 | -0.71% | 2,199 |
| Nov 5, 2025 | 47.59 | 47.84 | 47.59 | 47.76 | 47.76 | 0.35% | 564,477 |
| Nov 4, 2025 | 47.70 | 47.80 | 47.59 | 47.59 | 47.59 | -0.60% | 10,640 |
| Nov 3, 2025 | 47.92 | 47.93 | 47.79 | 47.88 | 47.88 | 0.06% | 5,851 |
| Oct 31, 2025 | 47.86 | 47.91 | 47.80 | 47.85 | 47.85 | 0.13% | 5,445 |
| Oct 30, 2025 | 47.78 | 47.82 | 47.78 | 47.79 | 47.79 | -0.28% | 2,515 |
| Oct 29, 2025 | 48.00 | 48.04 | 47.90 | 47.92 | 47.92 | -0.08% | 13,145 |
| Oct 28, 2025 | 48.00 | 48.07 | 47.95 | 47.96 | 47.96 | - | 42,326 |
| Oct 27, 2025 | 48.01 | 48.01 | 47.92 | 47.96 | 47.96 | 0.40% | 9,195 |
| Oct 24, 2025 | 47.74 | 47.81 | 47.73 | 47.77 | 47.77 | 0.44% | 4,865 |
| Oct 23, 2025 | 47.40 | 47.60 | 47.40 | 47.56 | 47.56 | 0.44% | 5,766 |
| Oct 22, 2025 | 47.52 | 47.52 | 47.26 | 47.35 | 47.35 | -0.41% | 7,207 |
| Oct 21, 2025 | 47.50 | 47.59 | 47.43 | 47.54 | 47.54 | 0.08% | 12,253 |
| Oct 20, 2025 | 47.28 | 47.52 | 47.28 | 47.50 | 47.50 | 0.70% | 45,365 |
| Oct 17, 2025 | 46.89 | 47.21 | 46.89 | 47.17 | 47.17 | 0.60% | 4,316 |
| Oct 16, 2025 | 47.24 | 47.25 | 46.81 | 46.89 | 46.89 | -0.55% | 7,009 |
| Oct 15, 2025 | 47.29 | 47.35 | 46.97 | 47.15 | 47.15 | 0.22% | 13,122 |
| Oct 14, 2025 | 46.72 | 47.20 | 46.72 | 47.05 | 47.05 | -0.13% | 5,163 |
| Oct 13, 2025 | 46.96 | 47.15 | 46.96 | 47.11 | 47.11 | 0.97% | 4,733 |
| Oct 10, 2025 | 47.43 | 47.50 | 46.65 | 46.65 | 46.65 | -1.56% | 8,808 |
| Oct 9, 2025 | 47.50 | 47.50 | 47.35 | 47.39 | 47.39 | -0.19% | 12,123 |
| Oct 8, 2025 | 47.38 | 47.48 | 47.38 | 47.48 | 47.48 | 0.30% | 2,640 |
| Oct 7, 2025 | 47.43 | 47.44 | 47.28 | 47.34 | 47.34 | -0.22% | 8,251 |
| Oct 6, 2025 | 47.43 | 47.46 | 47.35 | 47.44 | 47.44 | 0.25% | 8,265 |
| Oct 3, 2025 | 47.42 | 47.50 | 47.32 | 47.32 | 47.32 | - | 22,894 |
| Oct 2, 2025 | 47.35 | 47.41 | 47.29 | 47.32 | 47.32 | -0.02% | 4,312 |
| Oct 1, 2025 | 47.19 | 47.36 | 47.19 | 47.33 | 47.33 | 0.17% | 2,309 |
| Sep 30, 2025 | 47.17 | 47.25 | 47.11 | 47.25 | 47.25 | 0.21% | 18,623 |
| Sep 29, 2025 | 47.19 | 47.21 | 47.12 | 47.15 | 47.15 | 0.17% | 5,725 |
| Sep 26, 2025 | 46.95 | 47.09 | 46.95 | 47.07 | 47.07 | 0.41% | 4,974 |
| Sep 25, 2025 | 46.91 | 46.91 | 46.77 | 46.88 | 46.88 | -0.25% | 2,821 |
| Sep 24, 2025 | 47.04 | 47.04 | 46.96 | 47.00 | 47.00 | -0.10% | 2,712 |
| Sep 23, 2025 | 47.11 | 47.11 | 47.03 | 47.05 | 47.05 | -0.31% | 3,318 |
| Sep 22, 2025 | 47.12 | 47.25 | 47.12 | 47.19 | 47.19 | 0.21% | 7,940 |
| Sep 19, 2025 | 47.14 | 47.14 | 46.98 | 47.09 | 47.09 | 0.26% | 3,291 |
| Sep 18, 2025 | 46.91 | 47.07 | 46.91 | 46.97 | 46.97 | 0.23% | 8,944 |
| Sep 17, 2025 | 46.89 | 46.89 | 46.72 | 46.86 | 46.86 | 0.07% | 7,913 |
| Sep 16, 2025 | 46.86 | 46.90 | 46.83 | 46.83 | 46.83 | -0.15% | 6,887 |
| Sep 15, 2025 | 46.91 | 46.92 | 46.85 | 46.90 | 46.90 | 0.20% | 10,571 |
| Sep 12, 2025 | 46.85 | 46.86 | 46.79 | 46.81 | 46.81 | -0.01% | 7,713 |
| Sep 11, 2025 | 46.78 | 46.82 | 46.76 | 46.81 | 46.81 | 0.60% | 13,692 |
| Sep 10, 2025 | 46.64 | 46.64 | 46.47 | 46.53 | 46.53 | 0.13% | 9,644 |
| Sep 9, 2025 | 46.33 | 46.47 | 46.33 | 46.47 | 46.47 | 0.19% | 14,914 |
| Sep 8, 2025 | 46.38 | 46.43 | 46.31 | 46.38 | 46.38 | 0.26% | 15,713 |
| Sep 5, 2025 | 46.27 | 46.32 | 46.17 | 46.26 | 46.26 | -0.19% | 25,861 |
| Sep 4, 2025 | 46.19 | 46.37 | 46.19 | 46.35 | 46.35 | 0.54% | 4,612 |
| Sep 3, 2025 | 46.05 | 46.11 | 45.97 | 46.10 | 46.10 | 0.41% | 13,108 |
| Sep 2, 2025 | 45.84 | 45.92 | 45.71 | 45.91 | 45.91 | -0.49% | 6,925 |
| Aug 29, 2025 | 46.23 | 46.23 | 46.11 | 46.14 | 46.14 | -0.48% | 3,268 |
| Aug 28, 2025 | 46.22 | 46.37 | 46.22 | 46.36 | 46.36 | 0.20% | 3,304 |
| Aug 27, 2025 | 46.11 | 46.27 | 46.11 | 46.27 | 46.27 | 0.23% | 4,219 |
| Aug 26, 2025 | 45.99 | 46.16 | 45.99 | 46.16 | 46.16 | 0.33% | 223,586 |
| Aug 25, 2025 | 46.10 | 46.23 | 46.01 | 46.01 | 46.01 | -0.30% | 7,869 |
| Aug 22, 2025 | 45.83 | 46.19 | 45.83 | 46.15 | 46.15 | 1.10% | 6,260 |
| Aug 21, 2025 | 45.75 | 45.77 | 45.63 | 45.65 | 45.65 | -0.38% | 5,397 |
| Aug 20, 2025 | 45.60 | 45.84 | 45.57 | 45.82 | 45.82 | -0.07% | 27,218 |
| Aug 19, 2025 | 46.00 | 46.06 | 45.79 | 45.85 | 45.85 | -0.47% | 4,800 |
| Aug 18, 2025 | 46.07 | 46.07 | 45.98 | 46.07 | 46.07 | 0.06% | 8,024 |
| 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 | 45.69 | 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 |