Skip to main content
Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.50
-0.04 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

ZFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4525.5125.4525.5025.50-0.16%7,061
Mar 5, 202625.5125.5525.4925.5425.54-0.06%19,095
Mar 4, 202625.5425.5725.5325.5625.560.10%32,768
Mar 3, 202625.5125.5525.4825.5325.53-0.08%35,591
Mar 2, 202625.5125.5825.5125.5525.550.08%18,050
Feb 27, 202625.5225.5725.5225.5325.53-0.16%48,954
Feb 26, 202625.5925.5925.5525.5725.57-0.10%46,278
Feb 25, 202625.5825.6025.5725.6025.600.14%37,269
Feb 24, 202625.5125.5725.5125.5625.560.12%23,859
Feb 23, 202625.5625.5725.5225.5325.53-0.13%68,186
Feb 20, 202625.5125.5825.5125.5625.560.05%67,566
Feb 19, 202625.5225.5525.5225.5525.55-0.04%104,195
Feb 18, 202625.5225.5725.5225.5625.560.12%94,467
Feb 17, 202625.5225.5425.4825.5325.530.02%76,402
Feb 13, 202625.5325.5525.4825.5325.530.04%212,535
Feb 12, 202625.5925.5925.5125.5225.52-0.20%125,339
Feb 11, 202625.6025.6025.5425.5725.57-0.06%78,178
Feb 10, 202625.5925.6025.5725.5825.58-0.04%86,079
Feb 9, 202625.5725.5925.5525.5925.590.17%106,633
Feb 6, 202625.5325.5625.5025.5525.550.26%68,032
Feb 5, 202625.4625.5025.4625.4825.48-0.16%79,046
Feb 4, 202625.5425.5425.4825.5225.52-0.04%141,939
Feb 3, 202625.5625.5725.5125.5325.53-0.16%280,700
Feb 2, 202625.5425.5925.5325.5725.570.04%571,629
Jan 30, 202625.5525.5925.5225.5625.560.10%304,546
Jan 29, 202625.5225.5525.5225.5425.540.06%37,296
Jan 28, 202625.5125.5425.5025.5225.52-0.02%11,996
Jan 27, 202625.5225.5525.5025.5325.53-0.06%8,151
Jan 26, 202625.5125.5525.5025.5425.540.16%194,256
Jan 23, 202625.5125.5225.4925.5025.50-4,667
Jan 22, 202625.5225.5225.4825.5025.500.02%12,432
Jan 21, 202625.4725.5025.4725.5025.500.26%10,213
Jan 20, 202625.4625.4825.4325.4325.43-0.20%13,513
Jan 16, 202625.4825.4825.4625.4825.480.06%26,971
Jan 15, 202625.4825.4825.4625.4725.470.04%11,618
Jan 14, 202625.4725.4725.4425.4625.46-1,671
Jan 13, 202625.4525.4625.4525.4625.46-0.04%6,052
Jan 12, 202625.4325.4825.4325.4725.470.04%3,663
Jan 9, 202625.4525.4625.4425.4625.460.08%5,760
Jan 8, 202625.4525.4625.4325.4425.44-6,549
Jan 7, 202625.4325.4425.4325.4425.44-10,354
Jan 6, 202625.4325.4425.4225.4425.440.10%11,278
Jan 5, 202625.4225.4325.4125.4125.410.06%59,057
Jan 2, 202625.3825.4225.3825.4025.400.06%5,704
Dec 31, 202525.3725.4025.3725.3825.38-0.04%18,996
Dec 30, 202525.3925.3925.3825.3925.39-0.02%10,717
Dec 29, 202525.3825.4025.3825.4025.400.04%7,459
Dec 26, 202525.3925.3925.3825.3925.390.08%2,983
Dec 24, 202525.3825.3825.3625.3725.37-5,338
Dec 23, 202525.3525.3725.3525.3725.370.08%4,369
Dec 22, 202525.3525.3525.3425.3525.350.12%4,089
Dec 19, 202525.3025.3225.3025.3225.320.17%1,919
Dec 18, 202525.2825.2825.2725.2725.270.17%6,301
Dec 17, 202525.2925.2925.2325.2325.23-0.17%6,523
Dec 16, 202525.2725.2825.2525.2725.27-0.02%7,690
Dec 15, 202525.3225.3225.2725.2825.280.08%14,542
Dec 12, 202525.2925.2925.2425.2625.26-0.12%16,992
Dec 11, 202525.2725.2925.2725.2925.290.06%4,537
Dec 10, 202525.2525.2725.2425.2725.270.14%6,320
Dec 9, 202525.2525.2525.2325.2425.24-10,755
Dec 8, 202525.2425.2525.2325.2425.24-0.04%3,338
Dec 5, 202525.2425.2525.2425.2525.250.06%3,024
Dec 4, 202525.2725.2725.2225.2325.230.06%7,098
Dec 3, 202525.2125.2225.2125.2225.220.02%3,215
Dec 2, 202525.1925.2225.1825.2125.210.11%19,608
Dec 1, 202525.1925.2025.1825.1825.180.01%5,597
Nov 28, 202525.1825.1825.1825.1825.180.06%391
Nov 26, 202525.1625.1725.1525.1725.170.26%2,294
Nov 25, 202525.1025.1825.0625.1025.100.06%23,774
Nov 24, 202525.0625.0925.0525.0925.090.37%7,140
Nov 21, 202524.9525.0224.9324.9924.990.29%12,178
Nov 20, 202525.1225.1224.9224.9224.92-0.35%18,647
Nov 19, 202525.0325.0324.9825.0125.010.11%10,670
Nov 18, 202524.9525.0124.9424.9824.98-0.12%49,177
Nov 17, 202525.0425.0625.0125.0125.01-0.18%6,235
Nov 14, 202525.0525.0725.0525.0625.060.09%2,591
Nov 13, 202525.1025.1025.0325.0325.03-0.35%12,653
Nov 12, 202525.1225.1325.1125.1225.120.01%17,275
Nov 11, 202525.1025.1325.1025.1225.12-3,620
Nov 10, 202525.0925.1225.0925.1225.120.30%1,560
Nov 7, 202524.9925.0424.9725.0425.040.06%5,471
Nov 6, 202525.0525.0525.0125.0325.03-0.12%62,433
Nov 5, 202525.0625.0825.0625.0625.060.10%1,809
Nov 4, 202525.0925.0925.0325.0425.04-0.14%13,879
Nov 3, 202525.0725.1125.0725.0725.07-0.06%7,350
Oct 31, 202525.1125.1125.0625.0925.090.14%13,089
Oct 30, 202525.0225.0825.0225.0525.05-0.14%20,226
Oct 29, 202525.1125.1125.0625.0925.09-11,471
Oct 28, 202525.0925.1025.0825.0925.09-0.04%8,381
Oct 27, 202525.0925.1025.0825.1025.100.14%4,233
Oct 24, 202525.0625.0725.0625.0625.060.10%5,875
Oct 23, 202525.0125.0425.0025.0425.040.16%20,866
Oct 22, 202525.0225.0224.9625.0025.00-0.11%27,652
Oct 21, 202525.0125.0325.0125.0225.020.03%15,674
Oct 20, 202525.0025.0225.0025.0225.020.26%3,638
Oct 17, 202524.9324.9524.9224.9524.950.14%2,870
Oct 16, 202524.9724.9724.9124.9224.92-0.14%8,043
Oct 15, 202524.9624.9624.9324.9524.950.02%6,290
Oct 14, 202524.9124.9624.9124.9424.94-0.01%3,778
Oct 13, 202524.9324.9524.9324.9524.950.25%14,148