Yahoo

Mail

Singapore markets open in 6 hours 42 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,188.00
+0.30(+0.01%)
Dow
39,032.73
+148.47(+0.38%)
Nasdaq
16,305.21
-27.35(-0.17%)
Bitcoin USD
62,692.95
-520.96(-0.82%)
CMC Crypto 200
1,327.72
+33.04(+2.55%)

Innovator S&P 500 Buffer ETF - February (BFEB)

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

Add to watchlist

39.28

+0.01

(+0.03%)

As of 01:59PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	39.11	39.30	39.12	39.28	39.28	3,554
07 May 2024	39.20	39.29	39.20	39.27	39.27	11,400
06 May 2024	39.10	39.21	39.10	39.21	39.21	8,600
03 May 2024	38.96	38.99	38.91	38.98	38.98	4,700
02 May 2024	38.52	38.68	38.45	38.64	38.64	8,200
01 May 2024	38.44	38.82	38.40	38.45	38.45	8,200
30 Apr 2024	38.79	38.79	38.53	38.53	38.53	9,000
29 Apr 2024	38.87	38.92	38.76	38.86	38.86	16,800
26 Apr 2024	38.72	38.90	38.72	38.81	38.81	19,200
25 Apr 2024	38.26	38.63	38.26	38.53	38.53	34,900
24 Apr 2024	38.68	38.73	38.56	38.71	38.71	42,100
23 Apr 2024	38.57	38.69	38.57	38.64	38.64	15,800
22 Apr 2024	38.26	38.48	38.18	38.34	38.34	26,900
19 Apr 2024	38.29	38.34	38.06	38.13	38.13	9,000
18 Apr 2024	38.41	38.52	38.28	38.35	38.35	13,900
17 Apr 2024	38.52	38.54	38.29	38.32	38.32	18,600
16 Apr 2024	38.49	38.58	38.45	38.50	38.50	27,400
15 Apr 2024	39.01	39.01	38.49	38.54	38.54	6,700
12 Apr 2024	38.97	39.00	38.71	38.82	38.82	14,000
11 Apr 2024	38.98	39.18	38.87	39.14	39.14	8,400
10 Apr 2024	38.94	39.01	38.87	38.99	38.99	9,900
09 Apr 2024	39.18	39.18	39.02	39.16	39.16	25,700
08 Apr 2024	39.13	39.17	39.10	39.13	39.13	7,800
05 Apr 2024	39.07	39.14	39.04	39.08	39.08	7,500
04 Apr 2024	39.25	39.31	38.86	38.91	38.91	13,300
03 Apr 2024	39.01	39.22	39.01	39.18	39.18	16,200
02 Apr 2024	39.08	39.15	39.03	39.10	39.10	7,100
01 Apr 2024	39.34	39.34	39.20	39.24	39.24	13,400
28 Mar 2024	39.31	39.35	39.27	39.28	39.28	5,000
27 Mar 2024	39.20	39.27	39.12	39.27	39.27	20,100
26 Mar 2024	39.18	39.22	39.09	39.09	39.09	11,200
25 Mar 2024	39.15	39.21	39.15	39.17	39.17	4,100
22 Mar 2024	39.26	39.26	39.17	39.19	39.19	5,400
21 Mar 2024	39.27	39.28	39.19	39.25	39.25	13,100
20 Mar 2024	38.95	39.18	38.94	39.16	39.16	9,900
19 Mar 2024	38.78	39.02	38.78	38.95	38.95	17,700
18 Mar 2024	38.93	38.93	38.85	38.88	38.88	11,100
15 Mar 2024	38.80	38.80	38.66	38.69	38.69	14,900
14 Mar 2024	38.98	38.99	38.75	38.82	38.82	18,000
13 Mar 2024	38.88	38.98	38.85	38.89	38.89	28,900
12 Mar 2024	38.75	38.98	38.75	38.93	38.93	34,800
11 Mar 2024	38.74	38.74	38.61	38.73	38.73	23,500
08 Mar 2024	38.80	38.99	38.72	38.72	38.72	25,700
07 Mar 2024	38.68	38.91	38.68	38.84	38.84	16,900
06 Mar 2024	38.64	38.75	38.59	38.68	38.68	22,400
05 Mar 2024	38.65	38.70	38.46	38.57	38.57	23,000
04 Mar 2024	38.79	38.82	38.75	38.75	38.75	21,200
01 Mar 2024	38.67	38.82	38.67	38.79	38.79	223,400
29 Feb 2024	38.65	38.67	38.53	38.59	38.59	326,000
28 Feb 2024	38.54	38.58	38.48	38.55	38.55	18,100
27 Feb 2024	38.61	38.61	38.49	38.59	38.59	15,200
26 Feb 2024	38.61	38.61	38.50	38.54	38.54	16,400
23 Feb 2024	38.67	38.69	38.53	38.59	38.59	25,000
22 Feb 2024	38.46	38.62	38.43	38.58	38.58	19,300
21 Feb 2024	38.05	38.13	37.94	38.13	38.13	21,800
20 Feb 2024	38.08	38.12	37.98	38.05	38.05	23,100
16 Feb 2024	38.26	38.36	38.20	38.20	38.20	47,800
15 Feb 2024	38.13	38.34	38.13	38.29	38.29	84,700
14 Feb 2024	38.11	38.19	37.97	38.16	38.16	78,000
13 Feb 2024	38.06	38.06	37.78	37.87	37.87	156,400
12 Feb 2024	38.33	38.40	38.22	38.29	38.29	170,100
09 Feb 2024	38.25	38.34	38.18	38.33	38.33	26,600
08 Feb 2024	38.21	38.21	38.12	38.20	38.20	33,700
07 Feb 2024	38.05	38.20	38.05	38.14	38.14	1,896,600
06 Feb 2024	37.94	37.98	37.88	37.95	37.95	92,900
05 Feb 2024	37.98	37.98	37.77	37.93	37.93	92,000
02 Feb 2024	37.78	38.06	37.73	37.99	37.99	146,400
01 Feb 2024	37.55	37.74	37.42	37.74	37.74	720,300
31 Jan 2024	37.56	37.67	37.47	37.47	37.47	267,700
30 Jan 2024	37.65	37.67	37.58	37.65	37.65	38,100
29 Jan 2024	37.52	37.65	37.48	37.65	37.65	9,800
26 Jan 2024	37.50	37.56	37.48	37.51	37.51	34,600
25 Jan 2024	37.49	37.50	37.43	37.46	37.46	8,000
24 Jan 2024	37.47	37.50	37.38	37.40	37.40	41,900
23 Jan 2024	37.30	37.42	37.25	37.42	37.42	25,600
22 Jan 2024	37.34	37.34	37.25	37.29	37.29	11,100
19 Jan 2024	36.90	37.21	36.90	37.18	37.18	17,000
18 Jan 2024	36.73	36.86	36.60	36.86	36.86	1,400
17 Jan 2024	36.54	36.60	36.52	36.60	36.60	1,100
16 Jan 2024	36.83	36.83	36.71	36.74	36.74	1,500
12 Jan 2024	36.98	36.98	36.77	36.83	36.83	9,800
11 Jan 2024	36.78	36.82	36.67	36.82	36.82	1,300
10 Jan 2024	36.75	36.85	36.69	36.82	36.82	7,000
09 Jan 2024	36.49	36.67	36.49	36.66	36.66	42,200
08 Jan 2024	36.32	36.69	36.32	36.69	36.69	7,600
05 Jan 2024	36.27	36.27	36.17	36.24	36.24	2,800
04 Jan 2024	36.30	36.39	36.17	36.17	36.17	4,500
03 Jan 2024	36.40	36.43	36.26	36.28	36.28	14,400
02 Jan 2024	36.46	36.60	36.41	36.51	36.51	35,300
29 Dec 2023	36.72	36.74	36.55	36.63	36.63	7,000
28 Dec 2023	36.68	36.79	36.68	36.72	36.72	17,900
27 Dec 2023	36.64	36.72	36.64	36.67	36.67	2,800
26 Dec 2023	36.63	36.65	36.61	36.65	36.65	3,000
22 Dec 2023	36.55	36.58	36.52	36.52	36.52	1,800
21 Dec 2023	36.36	36.45	36.20	36.45	36.45	10,600
20 Dec 2023	36.47	36.57	36.22	36.22	36.22	10,000
19 Dec 2023	36.50	36.56	36.50	36.55	36.55	3,100
18 Dec 2023	36.38	36.48	36.36	36.44	36.44	2,100
15 Dec 2023	36.32	36.33	36.22	36.32	36.32	6,200
14 Dec 2023	36.30	36.30	36.25	36.27	36.27	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,188.00+0.30(+0.01%)

Dow39,032.73+148.47(+0.38%)

Nasdaq16,305.21-27.35(-0.17%)

Bitcoin USD62,692.95-520.96(-0.82%)

CMC Crypto 2001,327.72+33.04(+2.55%)

Innovator S&P 500 Buffer ETF - February (BFEB)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,188.00
+0.30(+0.01%)

Dow
39,032.73
+148.47(+0.38%)

Nasdaq
16,305.21
-27.35(-0.17%)

Bitcoin USD
62,692.95
-520.96(-0.82%)

CMC Crypto 200
1,327.72
+33.04(+2.55%)