Innovator U.S. Equity Power Buffer ETF - February (PFEB)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

33.90

+0.17

(+0.52%)

At close: 03:57PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.88	33.93	33.85	33.90	33.90	71,100
25 Apr 2024	33.60	33.75	33.55	33.72	33.72	19,400
24 Apr 2024	33.83	33.84	33.72	33.81	33.81	45,700
23 Apr 2024	33.69	33.82	33.69	33.78	33.78	181,000
22 Apr 2024	33.53	33.68	33.46	33.60	33.60	33,900
19 Apr 2024	33.56	33.58	33.39	33.41	33.41	52,500
18 Apr 2024	33.62	33.69	33.50	33.52	33.52	80,700
17 Apr 2024	33.74	33.74	33.51	33.55	33.55	23,300
16 Apr 2024	33.67	33.74	33.63	33.63	33.63	51,900
15 Apr 2024	33.93	33.95	33.65	33.67	33.67	34,700
12 Apr 2024	33.99	33.99	33.79	33.82	33.82	16,800
11 Apr 2024	33.98	34.09	33.87	34.07	34.07	23,800
10 Apr 2024	33.97	34.00	33.88	33.99	33.99	23,500
09 Apr 2024	34.09	34.11	33.97	34.07	34.07	31,400
08 Apr 2024	34.07	34.11	34.03	34.07	34.07	14,800
05 Apr 2024	33.96	34.11	33.92	34.07	34.07	11,800
04 Apr 2024	34.17	34.19	33.89	33.95	33.95	15,900
03 Apr 2024	34.04	34.13	34.01	34.04	34.04	43,800
02 Apr 2024	33.98	34.09	33.98	34.09	34.09	57,900
01 Apr 2024	34.16	34.22	34.09	34.12	34.12	189,600
28 Mar 2024	34.14	34.24	34.14	34.16	34.16	2,218,100
27 Mar 2024	34.13	34.17	34.08	34.14	34.14	39,200
26 Mar 2024	34.08	34.14	34.06	34.08	34.08	22,400
25 Mar 2024	34.04	34.11	34.03	34.11	34.11	35,400
22 Mar 2024	34.09	34.16	34.09	34.13	34.13	29,000
21 Mar 2024	34.14	34.19	34.11	34.13	34.13	34,000
20 Mar 2024	33.95	34.08	33.93	34.05	34.05	51,300
19 Mar 2024	33.82	33.96	33.80	33.96	33.96	64,700
18 Mar 2024	33.90	33.95	33.84	33.85	33.85	47,000
15 Mar 2024	33.82	33.84	33.75	33.77	33.77	29,200
14 Mar 2024	33.98	33.98	33.81	33.86	33.86	72,300
13 Mar 2024	33.91	33.96	33.87	33.89	33.89	62,300
12 Mar 2024	33.82	33.96	33.79	33.92	33.92	49,400
11 Mar 2024	33.77	33.80	33.71	33.78	33.78	41,700
08 Mar 2024	33.82	33.98	33.78	33.78	33.78	51,400
07 Mar 2024	33.82	33.93	33.74	33.90	33.90	74,400
06 Mar 2024	33.79	33.80	33.70	33.76	33.76	107,800
05 Mar 2024	33.73	33.78	33.62	33.66	33.66	25,200
04 Mar 2024	33.79	33.89	33.79	33.80	33.80	60,500
01 Mar 2024	33.72	33.88	33.72	33.84	33.84	1,100,600
29 Feb 2024	33.74	33.77	33.66	33.74	33.74	645,500
28 Feb 2024	33.64	33.71	33.63	33.65	33.65	51,800
27 Feb 2024	33.67	33.70	33.63	33.70	33.70	73,500
26 Feb 2024	33.71	33.73	33.64	33.64	33.64	141,400
23 Feb 2024	33.70	33.79	33.68	33.73	33.73	229,800
22 Feb 2024	33.59	33.73	33.53	33.71	33.71	144,100
21 Feb 2024	33.35	33.42	33.29	33.42	33.42	160,900
20 Feb 2024	33.40	33.43	33.31	33.36	33.36	120,600
16 Feb 2024	33.49	33.56	33.42	33.46	33.46	222,400
15 Feb 2024	33.52	33.54	33.44	33.54	33.54	513,100
14 Feb 2024	33.36	33.46	33.29	33.46	33.46	429,600
13 Feb 2024	33.37	33.37	33.15	33.28	33.28	247,700
12 Feb 2024	33.50	33.59	33.48	33.52	33.52	2,078,600
09 Feb 2024	33.46	33.55	33.40	33.55	33.55	325,700
08 Feb 2024	33.45	33.48	33.41	33.48	33.48	639,600
07 Feb 2024	33.37	33.46	33.36	33.46	33.46	2,448,200
06 Feb 2024	33.27	33.32	33.24	33.31	33.31	495,300
05 Feb 2024	33.27	33.31	33.17	33.25	33.25	1,112,300
02 Feb 2024	33.19	33.38	33.13	33.33	33.33	1,078,200
01 Feb 2024	33.09	33.20	32.97	33.19	33.19	2,423,300
31 Jan 2024	32.99	33.03	32.97	33.01	33.01	1,795,200
30 Jan 2024	33.03	33.03	32.95	32.98	32.98	595,400
29 Jan 2024	32.99	33.00	32.93	32.99	32.99	179,000
26 Jan 2024	32.90	32.98	32.90	32.98	32.98	142,900
25 Jan 2024	32.94	32.98	32.91	32.97	32.97	375,400
24 Jan 2024	32.97	32.97	32.91	32.91	32.91	114,100
23 Jan 2024	32.92	32.96	32.92	32.95	32.95	59,600
22 Jan 2024	32.92	32.94	32.90	32.92	32.92	28,800
19 Jan 2024	32.86	32.92	32.85	32.90	32.90	31,500
18 Jan 2024	32.79	32.86	32.78	32.85	32.85	24,600
17 Jan 2024	32.76	32.81	32.74	32.81	32.81	11,000
16 Jan 2024	32.81	32.86	32.76	32.81	32.81	9,200
12 Jan 2024	32.83	32.85	32.78	32.81	32.81	47,800
11 Jan 2024	32.81	32.82	32.76	32.80	32.80	15,300
10 Jan 2024	32.78	32.81	32.75	32.79	32.79	25,100
09 Jan 2024	32.71	32.76	32.71	32.74	32.74	31,600
08 Jan 2024	32.64	32.74	32.64	32.74	32.74	43,000
05 Jan 2024	32.54	32.66	32.54	32.58	32.58	9,500
04 Jan 2024	32.58	32.62	32.54	32.56	32.56	19,800
03 Jan 2024	32.59	32.62	32.56	32.57	32.57	47,400
02 Jan 2024	32.60	32.67	32.60	32.62	32.62	143,600
29 Dec 2023	32.68	32.69	32.62	32.65	32.65	40,500
28 Dec 2023	32.64	32.68	32.64	32.66	32.66	216,200
27 Dec 2023	32.66	32.66	32.60	32.64	32.64	302,200
26 Dec 2023	32.58	32.63	32.57	32.60	32.60	88,000
22 Dec 2023	32.57	32.59	32.54	32.56	32.56	237,000
21 Dec 2023	32.49	32.51	32.43	32.51	32.51	103,900
20 Dec 2023	32.54	32.60	32.40	32.40	32.40	191,000
19 Dec 2023	32.52	32.58	32.52	32.54	32.54	63,700
18 Dec 2023	32.50	32.56	32.50	32.51	32.51	40,600
15 Dec 2023	32.45	32.51	32.45	32.45	32.45	52,300
14 Dec 2023	32.46	32.50	32.43	32.47	32.47	56,500
13 Dec 2023	32.28	32.45	32.28	32.45	32.45	7,600
12 Dec 2023	32.15	32.30	32.15	32.27	32.27	31,400
11 Dec 2023	32.10	32.21	32.10	32.21	32.21	7,200
08 Dec 2023	32.09	32.14	32.03	32.13	32.13	25,700
07 Dec 2023	31.94	32.03	31.94	32.02	32.02	14,600
06 Dec 2023	32.01	32.02	31.85	31.87	31.87	20,400
05 Dec 2023	31.93	31.97	31.90	31.95	31.95	12,300
04 Dec 2023	31.86	31.97	31.84	31.96	31.96	21,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,601.27-563.23(-1.10%)

Innovator U.S. Equity Power Buffer ETF - February (PFEB)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,601.27
-563.23(-1.10%)