Skip to main content
Innovator 1 Yr February (ZFEB)
BATS: ZFEB · Real-Time Price · USD
25.25
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202525.0225.0224.8824.8824.88-0.41%8,649
Oct 9, 202524.9924.9924.9724.9924.990.05%23,213
Oct 8, 202525.0025.0124.9724.9724.97-0.01%60,898
Oct 7, 202524.9924.9924.9624.9824.98-0.04%14,855
Oct 6, 202524.9924.9924.9724.9924.990.08%17,220
Oct 3, 202524.9824.9924.9624.9724.97-0.06%31,208
Oct 2, 202524.9724.9824.9624.9824.980.06%5,753
Oct 1, 202524.9724.9824.9424.9724.970.02%41,783
Sep 30, 202524.9324.9624.9324.9624.960.14%4,354
Sep 29, 202524.9424.9524.9224.9324.930.04%13,338
Sep 26, 202524.9224.9224.8624.9224.920.10%48,837
Sep 25, 202524.8824.9024.8824.8924.89-0.04%27,186
Sep 24, 202524.9124.9124.8824.9024.90-9,010
Sep 23, 202524.9324.9424.8824.9024.90-0.14%17,112
Sep 22, 202524.9124.9424.9124.9424.940.12%56,712
Sep 19, 202524.9024.9124.8924.9124.910.04%5,510
Sep 18, 202524.8924.9124.8824.9024.900.06%41,212
Sep 17, 202524.8924.8924.8424.8824.880.06%12,537
Sep 16, 202524.8824.8824.8624.8724.87-0.02%11,866
Sep 15, 202524.8724.8824.8624.8724.870.04%8,676
Sep 12, 202524.8724.8724.8524.8624.860.06%14,728
Sep 11, 202524.8324.8624.8324.8524.850.06%10,167
Sep 10, 202524.8224.8524.7924.8324.830.06%16,980
Sep 9, 202524.8024.8224.7824.8224.820.12%1,771
Sep 8, 202524.8024.8024.7824.7924.790.10%4,291
Sep 5, 202524.7724.7724.7624.7624.76-0.08%1,211
Sep 4, 202524.7524.7824.7424.7824.780.16%4,349
Sep 3, 202524.7324.7524.7124.7424.740.16%25,047
Sep 2, 202524.6624.7124.6524.7024.70-0.14%13,332
Aug 29, 202524.7424.7424.7224.7324.73-0.17%22,629
Aug 28, 202524.7424.7824.7324.7824.780.08%1,323
Aug 27, 202524.7424.7624.7324.7624.760.10%952
Aug 26, 202524.7024.7324.7024.7324.730.08%12,157
Aug 25, 202524.7124.7224.7024.7124.71-0.05%6,347
Aug 22, 202524.7224.7324.7224.7224.720.33%1,439
Aug 21, 202524.6324.6524.6224.6424.64-0.12%4,552
Aug 20, 202524.6724.6824.6124.6724.670.02%7,731
Aug 19, 202524.7024.7124.6524.6624.66-0.14%5,676
Aug 18, 202524.6924.7024.6924.7024.700.04%485
Aug 15, 202524.7224.7224.6824.6924.69-0.04%7,817
Aug 14, 202524.6824.7124.6824.7024.700.02%4,244
Aug 13, 202524.6924.7024.6824.7024.700.02%5,393
Aug 12, 202524.6524.7224.6524.6924.690.33%11,678
Aug 11, 202524.6424.6524.6124.6124.61-0.13%4,997
Aug 8, 202524.6224.6524.6124.6424.640.25%6,659
Aug 7, 202524.6024.6124.5624.5824.58-0.02%8,668
Aug 6, 202524.5624.6024.5524.5924.590.14%30,116
Aug 5, 202524.5424.5624.5424.5524.55-0.04%29,501
Aug 4, 202524.5424.5624.5424.5624.560.31%4,905
Aug 1, 202524.4724.5024.4524.4824.48-0.35%26,791
Jul 31, 202524.6024.6224.5624.5724.57-0.04%29,915
Jul 30, 202524.5824.6024.5824.5824.58-0.04%5,877
Jul 29, 202524.5924.6124.5724.5924.59-0.02%5,270
Jul 28, 202524.5924.6324.5824.6024.60-1,464
Jul 25, 202524.5624.6024.5624.6024.600.10%870
Jul 24, 202524.5624.5724.5624.5724.570.04%127
Jul 23, 202524.5224.5624.5124.5624.560.20%6,342
Jul 22, 202524.4924.5124.4924.5124.510.04%1,700
Jul 21, 202524.5024.5424.5024.5024.500.02%36,519
Jul 18, 202524.4924.5124.4824.5024.500.04%14,139
Jul 17, 202524.4524.4924.4524.4924.490.12%1,265