Innovator U.S. Equity Buffer ETF - February (BFEB)
BATS: BFEB · Real-Time Price · USD
49.22
-0.04 (-0.08%)
Jan 13, 2026, 11:02 AM EST - Market open
BFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 49.08 | 49.26 | 49.08 | 49.26 | 49.26 | 0.09% | 185 |
| Jan 9, 2026 | 49.09 | 49.26 | 49.06 | 49.22 | 49.22 | 0.38% | 15,037 |
| Jan 8, 2026 | 49.06 | 49.06 | 48.97 | 49.03 | 49.03 | -0.08% | 17,890 |
| Jan 7, 2026 | 49.10 | 49.10 | 48.97 | 49.07 | 49.07 | -0.05% | 7,566 |
| Jan 6, 2026 | 48.91 | 49.09 | 48.87 | 49.09 | 49.09 | 0.42% | 1,438 |
| Jan 5, 2026 | 48.83 | 48.95 | 48.83 | 48.89 | 48.89 | 0.39% | 3,469 |
| Jan 2, 2026 | 48.66 | 48.75 | 48.61 | 48.70 | 48.70 | 0.07% | 2,270 |
| Dec 31, 2025 | 48.75 | 48.85 | 48.66 | 48.67 | 48.67 | -0.37% | 23,355 |
| Dec 30, 2025 | 48.89 | 48.90 | 48.83 | 48.85 | 48.85 | -0.06% | 5,466 |
| Dec 29, 2025 | 48.89 | 48.89 | 48.81 | 48.88 | 48.88 | -0.03% | 2,156 |
| Dec 26, 2025 | 48.88 | 48.90 | 48.87 | 48.89 | 48.89 | -0.06% | 7,615 |
| Dec 24, 2025 | 48.83 | 48.92 | 48.83 | 48.92 | 48.92 | 0.25% | 551 |
| Dec 23, 2025 | 48.70 | 48.80 | 48.70 | 48.80 | 48.80 | 0.24% | 3,236 |
| Dec 22, 2025 | 48.65 | 48.71 | 48.65 | 48.68 | 48.68 | 0.45% | 2,239 |
| Dec 19, 2025 | 48.42 | 48.50 | 48.42 | 48.47 | 48.47 | 0.68% | 3,408 |
| Dec 18, 2025 | 48.25 | 48.27 | 48.12 | 48.14 | 48.14 | 0.40% | 1,541 |
| Dec 17, 2025 | 48.24 | 48.24 | 47.91 | 47.95 | 47.95 | -0.61% | 145,244 |
| Dec 16, 2025 | 48.29 | 48.32 | 48.15 | 48.25 | 48.25 | -0.15% | 1,367 |
| Dec 15, 2025 | 48.29 | 48.32 | 48.26 | 48.32 | 48.32 | - | 2,852 |
| Dec 12, 2025 | 48.24 | 48.34 | 48.24 | 48.32 | 48.32 | -0.45% | 1,266 |
| Dec 11, 2025 | 48.36 | 48.54 | 48.36 | 48.54 | 48.54 | 0.08% | 3,190 |
| Dec 10, 2025 | 48.24 | 48.58 | 48.24 | 48.50 | 48.50 | 0.43% | 8,610 |
| Dec 9, 2025 | 48.28 | 48.32 | 48.28 | 48.29 | 48.29 | 0.07% | 5,310 |
| Dec 8, 2025 | 48.35 | 48.40 | 48.22 | 48.26 | 48.26 | -0.19% | 5,859 |
| Dec 5, 2025 | 48.40 | 48.40 | 48.33 | 48.35 | 48.35 | 0.19% | 5,781 |
| Dec 4, 2025 | 48.28 | 48.28 | 48.18 | 48.26 | 48.26 | 0.08% | 4,651 |
| 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 |