MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFEB — Innovator U.S. Equity Buffer ETF - February
Cboe BZXInnovator U.S. Equity Buffer ETF - February
$54.25
+0.23(+0.43%)
- O
- 54.26
- H
- 54.28
- L
- 54.23
- V
- 1.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.25
Period Return+36.36%
Period High$54.41
Period Low$39.43
Avg Daily Volume28.9K
Total Trading Days365
BFEB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.26 | $54.28 | $54.23 | $54.25 | +$0.23 | +0.43% | 1,784 | $54.26 | $54.23 $54.28 |
| Oct 1, 2026 | $53.84 | $54.07 | $53.84 | $54.01 | $-0.04 | -0.08% | 7,409 | $53.99 | $53.84 $54.07 |
| Sep 30, 2026 | $54.09 | $54.26 | $54.06 | $54.06 | +$0.00 | +0.00% | 2,663 | $54.17 | $54.06 $54.26 |
| Sep 29, 2026 | $54.16 | $54.16 | $54.00 | $54.06 | $-0.06 | -0.10% | 27,238 | $54.03 | $54.00 $54.16 |
| Sep 28, 2026 | $54.13 | $54.19 | $54.07 | $54.11 | $-0.24 | -0.44% | 2,629 | $54.13 | $54.07 $54.19 |
| Sep 25, 2026 | $54.20 | $54.35 | $54.19 | $54.35 | +$0.19 | +0.35% | 2,011 | $54.20 | $54.19 $54.35 |
| Sep 24, 2026 | $54.14 | $54.17 | $54.10 | $54.16 | $-0.04 | -0.07% | 6,199 | $54.12 | $54.10 $54.17 |
| Sep 23, 2026 | $54.26 | $54.26 | $54.13 | $54.20 | $-0.17 | -0.32% | 7,005 | $54.22 | $54.13 $54.26 |
| Sep 22, 2026 | $54.41 | $54.41 | $54.34 | $54.37 | +$0.01 | +0.02% | 705 | $54.38 | $54.34 $54.41 |
| Sep 21, 2026 | $54.29 | $54.38 | $54.29 | $54.36 | +$0.46 | +0.86% | 993,788 | $54.35 | $54.29 $54.38 |
| Sep 18, 2026 | $53.72 | $53.93 | $53.72 | $53.90 | +$0.05 | +0.08% | 12,129 | $53.77 | $53.72 $53.93 |
| Sep 17, 2026 | $53.78 | $53.90 | $53.78 | $53.86 | +$0.42 | +0.79% | 12,616 | $53.83 | $53.78 $53.90 |
| Sep 16, 2026 | $53.69 | $53.71 | $53.25 | $53.44 | $-0.13 | -0.25% | 4,022 | $53.53 | $53.25 $53.71 |
| Sep 15, 2026 | $53.58 | $53.61 | $53.53 | $53.57 | $-0.18 | -0.34% | 3,147 | $53.59 | $53.53 $53.61 |
| Sep 14, 2026 | $53.70 | $53.81 | $53.70 | $53.75 | $-0.14 | -0.27% | 3,571 | $53.79 | $53.70 $53.81 |
| Sep 11, 2026 | $53.88 | $53.98 | $53.86 | $53.90 | +$0.33 | +0.62% | 2,363 | $53.90 | $53.86 $53.98 |
| Sep 10, 2026 | $53.54 | $53.60 | $53.51 | $53.57 | $-0.19 | -0.36% | 3,065 | $53.54 | $53.51 $53.60 |
| Sep 9, 2026 | $53.83 | $53.87 | $53.74 | $53.76 | $-0.14 | -0.27% | 6,270 | $53.80 | $53.74 $53.87 |
| Sep 8, 2026 | $53.93 | $53.97 | $53.90 | $53.90 | $-0.17 | -0.31% | 7,311 | $53.94 | $53.90 $53.97 |
| Sep 4, 2026 | $54.16 | $54.16 | $54.04 | $54.07 | $-0.08 | -0.16% | 2,525 | $54.09 | $54.04 $54.16 |
| Sep 3, 2026 | $53.97 | $54.20 | $53.97 | $54.16 | +$0.29 | +0.53% | 8,597 | $54.11 | $53.97 $54.20 |
| Sep 2, 2026 | $53.84 | $53.90 | $53.83 | $53.87 | +$0.24 | +0.44% | 3,146 | $53.86 | $53.83 $53.90 |
| Sep 1, 2026 | $53.45 | $53.78 | $53.45 | $53.63 | $-0.29 | -0.55% | 7,739 | $53.65 | $53.45 $53.78 |
| Aug 31, 2026 | $53.82 | $53.93 | $53.82 | $53.93 | $-0.06 | -0.11% | 6,097 | $53.87 | $53.82 $53.93 |
| Aug 28, 2026 | $54.13 | $54.13 | $53.92 | $53.99 | $-0.03 | -0.05% | 3,579 | $54.00 | $53.92 $54.13 |
| Aug 27, 2026 | $53.91 | $54.03 | $53.91 | $54.01 | +$0.21 | +0.39% | 3,311 | $53.96 | $53.91 $54.03 |
| Aug 26, 2026 | $53.81 | $53.87 | $53.72 | $53.81 | +$0.02 | +0.04% | 9,097 | $53.75 | $53.72 $53.87 |
| Aug 25, 2026 | $53.75 | $53.80 | $53.71 | $53.78 | +$0.09 | +0.17% | 2,118 | $53.77 | $53.71 $53.80 |
| Aug 24, 2026 | $53.69 | $53.73 | $53.69 | $53.69 | $-0.07 | -0.13% | 3,522 | $53.71 | $53.69 $53.73 |
| Aug 21, 2026 | $53.74 | $53.84 | $53.72 | $53.76 | +$0.14 | +0.26% | 6,352 | $53.81 | $53.72 $53.84 |