Skip to main content

Innovator IBD 50 ETF (NY: FFTY )

26.23 -0.55 (-2.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.64 26.64 26.05 26.23 129,074 -0.55(-2.05%)
Mar 12, 2025 26.87 27.02 26.39 26.78 79,459 +0.31(+1.17%)
Mar 11, 2025 25.84 26.78 25.84 26.47 275,769 +0.68(+2.64%)
Mar 10, 2025 26.18 26.22 25.42 25.79 184,893 -0.92(-3.44%)
Mar 07, 2025 26.82 27.13 25.67 26.71 204,212 -0.25(-0.93%)
Mar 06, 2025 27.90 28.04 26.86 26.96 158,569 -1.44(-5.07%)
Mar 05, 2025 27.83 28.40 27.60 28.40 121,070 +0.69(+2.49%)
Mar 04, 2025 27.55 28.19 26.75 27.71 312,884 -0.16(-0.57%)
Mar 03, 2025 29.08 29.16 27.63 27.87 183,254 -0.96(-3.33%)
Feb 28, 2025 28.08 28.83 27.77 28.83 265,718 +0.43(+1.51%)
Feb 27, 2025 29.52 29.65 28.38 28.40 222,671 -0.61(-2.10%)
Feb 26, 2025 28.59 29.46 28.59 29.01 328,637 +0.74(+2.62%)
Feb 25, 2025 28.70 28.84 27.62 28.27 264,161 -0.80(-2.75%)
Feb 24, 2025 29.66 29.66 28.28 29.07 315,588 -0.53(-1.79%)
Feb 21, 2025 31.82 31.82 29.58 29.60 392,236 -2.36(-7.38%)
Feb 20, 2025 32.72 32.72 31.27 31.96 441,744 -1.12(-3.39%)
Feb 19, 2025 33.45 33.68 32.97 33.08 210,584 -0.52(-1.55%)
Feb 18, 2025 34.11 34.26 33.33 33.60 206,783 -0.15(-0.44%)
Feb 14, 2025 33.66 33.93 33.23 33.75 247,123 +0.13(+0.39%)
Feb 13, 2025 32.47 33.62 32.43 33.62 283,803 +1.63(+5.10%)
Feb 12, 2025 30.97 31.99 30.97 31.99 111,346 +0.55(+1.75%)
Feb 11, 2025 31.91 31.99 31.23 31.44 142,601 -0.65(-2.03%)
Feb 10, 2025 31.90 32.24 31.68 32.09 190,976 +0.56(+1.78%)
Feb 07, 2025 31.59 32.02 31.53 31.53 180,892 +0.30(+0.96%)
Feb 06, 2025 31.35 31.46 30.95 31.23 53,558 -0.03(-0.10%)
Feb 05, 2025 30.58 31.26 30.58 31.26 99,632 +0.70(+2.29%)
Feb 04, 2025 30.32 30.64 30.32 30.56 151,750 +0.60(+2.00%)
Feb 03, 2025 28.91 30.13 28.85 29.96 458,902 +0.01(+0.03%)
Jan 31, 2025 30.10 30.67 29.84 29.95 442,252 -0.01(-0.03%)
Jan 30, 2025 29.68 30.11 29.56 29.96 230,949 +0.82(+2.81%)
Jan 29, 2025 29.33 29.39 28.82 29.14 266,739 -0.03(-0.10%)
Jan 28, 2025 28.78 29.23 28.33 29.17 107,529 +0.78(+2.75%)
Jan 27, 2025 29.49 29.55 27.98 28.39 198,051 -2.79(-8.95%)
Jan 24, 2025 31.58 31.75 31.12 31.18 117,335 -0.30(-0.95%)
Jan 23, 2025 31.04 31.51 30.87 31.48 100,958 +0.22(+0.70%)
Jan 22, 2025 31.27 31.40 31.12 31.26 55,764 +0.23(+0.74%)
Jan 21, 2025 30.61 31.03 30.17 31.03 92,464 +0.98(+3.26%)
Jan 17, 2025 30.22 30.39 29.98 30.05 95,479 +0.18(+0.60%)
Jan 16, 2025 29.81 30.04 29.72 29.87 121,329 +0.19(+0.64%)
Jan 15, 2025 29.60 29.85 29.30 29.68 105,756 +0.92(+3.20%)
Jan 14, 2025 28.93 29.26 28.45 28.76 183,641 +0.29(+1.02%)
Jan 13, 2025 28.49 28.49 27.99 28.47 133,558 -0.54(-1.86%)
Jan 10, 2025 29.19 29.24 28.68 29.01 148,190 -0.57(-1.93%)
Jan 08, 2025 29.36 29.71 29.12 29.58 112,373 +0.01(+0.03%)
Jan 07, 2025 30.28 30.35 29.23 29.57 100,131 -0.57(-1.89%)
Jan 06, 2025 30.34 30.38 29.99 30.14 116,768 +0.21(+0.70%)
Jan 03, 2025 29.15 29.95 29.15 29.93 115,712 +0.93(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.