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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KFEB — Innovator U.S. Small Cap Power Buffer ETF - February
Cboe BZXInnovator U.S. Small Cap Power Buffer ETF - February
$30.88
+0.13(+0.41%)
- O
- 30.85
- H
- 30.88
- L
- 30.85
- V
- 673
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.88
Period Return+33.56%
Period High$31.64
Period Low$23.07
Avg Daily Volume23.7K
Total Trading Days365
KFEB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.85 | $30.88 | $30.85 | $30.88 | +$0.13 | +0.41% | 673 | $30.86 | $30.85 $30.88 |
| Oct 2, 2026 | $30.82 | $30.82 | $30.73 | $30.75 | +$0.16 | +0.52% | 1,242 | $30.74 | $30.73 $30.82 |
| Oct 1, 2026 | $30.37 | $30.62 | $30.37 | $30.60 | +$0.04 | +0.13% | 5,308 | $30.61 | $30.37 $30.62 |
| Sep 30, 2026 | $30.61 | $30.61 | $30.55 | $30.56 | $-0.02 | -0.07% | 9,880 | $30.59 | $30.55 $30.61 |
| Sep 29, 2026 | $30.59 | $30.59 | $30.50 | $30.58 | $-0.08 | -0.26% | 402 | $30.54 | $30.50 $30.59 |
| Sep 28, 2026 | $30.65 | $30.68 | $30.64 | $30.66 | $-0.13 | -0.43% | 976 | $30.66 | $30.64 $30.68 |
| Sep 25, 2026 | $30.74 | $30.79 | $30.74 | $30.79 | +$0.05 | +0.15% | 835 | $30.76 | $30.74 $30.79 |
| Sep 24, 2026 | $30.66 | $30.75 | $30.66 | $30.75 | $-0.03 | -0.10% | 1,878 | $30.66 | $30.66 $30.75 |
| Sep 23, 2026 | $30.85 | $30.85 | $30.78 | $30.78 | $-0.35 | -1.11% | 1,140 | $30.85 | $30.78 $30.85 |
| Sep 22, 2026 | $31.01 | $31.12 | $31.01 | $31.12 | +$0.18 | +0.58% | 938 | $31.05 | $31.01 $31.12 |
| Sep 21, 2026 | $30.97 | $30.97 | $30.94 | $30.94 | +$0.06 | +0.19% | 1,939 | $30.96 | $30.94 $30.97 |
| Sep 18, 2026 | $30.79 | $30.88 | $30.79 | $30.88 | $-0.10 | -0.34% | 8,772 | $30.82 | $30.79 $30.88 |
| Sep 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | +$0.11 | +0.37% | 108 | $31.03 | $30.98 $30.98 |
| Sep 16, 2026 | $30.99 | $30.99 | $30.87 | $30.87 | $-0.06 | -0.18% | 145 | $30.99 | $30.87 $30.99 |
| Sep 15, 2026 | $30.89 | $30.93 | $30.89 | $30.93 | $-0.15 | -0.48% | 116 | $30.89 | $30.89 $30.93 |
| Sep 14, 2026 | $31.06 | $31.07 | $31.06 | $31.07 | $-0.03 | -0.10% | 123 | $31.07 | $31.06 $31.07 |
| Sep 11, 2026 | $31.07 | $31.15 | $31.07 | $31.11 | +$0.10 | +0.33% | 6,890 | $31.09 | $31.07 $31.15 |
| Sep 10, 2026 | $30.99 | $31.00 | $30.99 | $31.00 | $-0.17 | -0.55% | 347 | $30.99 | $30.99 $31.00 |
| Sep 9, 2026 | $31.21 | $31.28 | $31.18 | $31.18 | $-0.22 | -0.70% | 934 | $31.22 | $31.18 $31.28 |
| Sep 8, 2026 | $31.25 | $31.43 | $31.25 | $31.40 | $-0.03 | -0.11% | 1,876 | $31.32 | $31.25 $31.43 |
| Sep 4, 2026 | $31.43 | $31.43 | $31.43 | $31.43 | +$0.03 | +0.11% | 9 | $31.38 | $31.43 $31.43 |
| Sep 3, 2026 | $31.35 | $31.40 | $31.35 | $31.40 | +$0.07 | +0.24% | 3,193 | $31.36 | $31.35 $31.40 |
| Sep 2, 2026 | $31.30 | $31.32 | $31.30 | $31.32 | +$0.18 | +0.57% | 659 | $31.29 | $31.30 $31.32 |
| Sep 1, 2026 | $31.15 | $31.20 | $31.14 | $31.15 | $-0.20 | -0.64% | 2,679 | $31.17 | $31.14 $31.20 |
| Aug 31, 2026 | $31.24 | $31.35 | $31.24 | $31.35 | $-0.05 | -0.17% | 612 | $31.27 | $31.24 $31.35 |
| Aug 28, 2026 | $31.37 | $31.40 | $31.37 | $31.40 | $-0.16 | -0.51% | 360 | $31.38 | $31.37 $31.40 |
| Aug 27, 2026 | $31.57 | $31.57 | $31.56 | $31.56 | +$0.06 | +0.19% | 405 | $31.56 | $31.56 $31.57 |
| Aug 26, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | +$0.02 | +0.05% | 20 | $31.49 | $31.50 $31.50 |
| Aug 25, 2026 | $31.44 | $31.49 | $31.44 | $31.49 | +$0.06 | +0.20% | 2,974 | $31.44 | $31.44 $31.49 |
| Aug 24, 2026 | $31.41 | $31.42 | $31.41 | $31.42 | $-0.08 | -0.26% | 423 | $31.41 | $31.41 $31.42 |