MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZFEB — Innovator Equity Defined Protection ETF - 1 Yr February
Cboe BZXInnovator Equity Defined Protection ETF - 1 Yr February
$26.43
+0.00(+0.00%)
- O
- 26.44
- H
- 26.44
- L
- 26.43
- V
- 345.78
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.43
Period Return+11.66%
Period High$26.48
Period Low$23.59
Avg Daily Volume24.5K
Total Trading Days365
ZFEB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.44 | $26.44 | $26.43 | $26.43 | +$0.00 | +0.00% | 346 | $26.43 | $26.43 $26.44 |
| Oct 7, 2026 | $26.42 | $26.43 | $26.42 | $26.43 | $-0.03 | -0.09% | 576 | $26.43 | $26.42 $26.43 |
| Oct 6, 2026 | $26.46 | $26.48 | $26.43 | $26.46 | +$0.02 | +0.08% | 5,923 | $26.44 | $26.43 $26.48 |
| Oct 5, 2026 | $26.43 | $26.44 | $26.40 | $26.44 | +$0.03 | +0.11% | 7,006 | $26.42 | $26.40 $26.44 |
| Oct 2, 2026 | $26.40 | $26.42 | $26.38 | $26.41 | +$0.05 | +0.18% | 14,390 | $26.40 | $26.38 $26.42 |
| Oct 1, 2026 | $26.35 | $26.38 | $26.34 | $26.36 | $-0.01 | -0.06% | 128,183 | $26.37 | $26.34 $26.38 |
| Sep 30, 2026 | $26.37 | $26.39 | $26.37 | $26.37 | +$0.02 | +0.09% | 4,495 | $26.37 | $26.37 $26.39 |
| Sep 29, 2026 | $26.35 | $26.36 | $26.34 | $26.35 | +$0.00 | +0.00% | 36,279 | $26.35 | $26.34 $26.36 |
| Sep 28, 2026 | $26.36 | $26.37 | $26.35 | $26.35 | $-0.04 | -0.13% | 7,445 | $26.36 | $26.35 $26.37 |
| Sep 25, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | +$0.02 | +0.09% | 79 | $26.38 | $26.39 $26.39 |
| Sep 24, 2026 | $26.33 | $26.36 | $26.33 | $26.36 | $-0.00 | -0.01% | 19,811 | $26.33 | $26.33 $26.36 |
| Sep 23, 2026 | $26.36 | $26.39 | $26.34 | $26.37 | +$0.00 | +0.00% | 13,372 | $26.35 | $26.34 $26.39 |
| Sep 22, 2026 | $26.38 | $26.41 | $26.36 | $26.37 | $-0.01 | -0.02% | 507 | $26.39 | $26.36 $26.41 |
| Sep 21, 2026 | $26.32 | $26.37 | $26.32 | $26.37 | +$0.05 | +0.19% | 19,243 | $26.34 | $26.32 $26.37 |
| Sep 18, 2026 | $26.30 | $26.32 | $26.30 | $26.32 | +$0.01 | +0.02% | 24,412 | $26.30 | $26.30 $26.32 |
| Sep 17, 2026 | $26.29 | $26.34 | $26.28 | $26.32 | +$0.05 | +0.20% | 12,411 | $26.30 | $26.28 $26.34 |
| Sep 16, 2026 | $26.32 | $26.33 | $26.26 | $26.26 | $-0.01 | -0.03% | 10,425 | $26.28 | $26.26 $26.33 |
| Sep 15, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | $-0.03 | -0.13% | 216 | $26.27 | $26.27 $26.27 |
| Sep 14, 2026 | $26.30 | $26.31 | $26.29 | $26.30 | $-0.01 | -0.04% | 8,042 | $26.30 | $26.29 $26.31 |
| Sep 11, 2026 | $26.29 | $26.33 | $26.29 | $26.32 | +$0.05 | +0.17% | 2,862 | $26.29 | $26.29 $26.33 |
| Sep 10, 2026 | $26.27 | $26.27 | $26.25 | $26.27 | $-0.03 | -0.10% | 743 | $26.26 | $26.25 $26.27 |
| Sep 9, 2026 | $26.29 | $26.30 | $26.28 | $26.30 | $-0.02 | -0.08% | 4,280 | $26.29 | $26.28 $26.30 |
| Sep 8, 2026 | $26.30 | $26.32 | $26.29 | $26.32 | $-0.02 | -0.06% | 1,922 | $26.30 | $26.29 $26.32 |
| Sep 4, 2026 | $26.31 | $26.34 | $26.31 | $26.33 | $-0.01 | -0.02% | 2,001 | $26.31 | $26.31 $26.34 |
| Sep 3, 2026 | $26.32 | $26.34 | $26.29 | $26.34 | +$0.04 | +0.13% | 15,484 | $26.31 | $26.29 $26.34 |
| Sep 2, 2026 | $26.27 | $26.32 | $26.27 | $26.30 | +$0.03 | +0.10% | 18,907 | $26.28 | $26.27 $26.32 |
| Sep 1, 2026 | $26.10 | $26.31 | $26.10 | $26.28 | $-0.02 | -0.08% | 9,563 | $26.17 | $26.10 $26.31 |
| Aug 31, 2026 | $26.29 | $26.31 | $26.28 | $26.30 | +$0.00 | +0.00% | 13,333 | $26.29 | $26.28 $26.31 |
| Aug 28, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.01 | +0.02% | 5,755 | $26.30 | $26.30 $26.30 |
| Aug 27, 2026 | $26.28 | $26.29 | $26.28 | $26.29 | +$0.03 | +0.10% | 894 | $26.28 | $26.28 $26.29 |