Innovator IBD 50 ETF (FFTY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.159 | 0.625245772709 | 25.43 | 26.55 | 24.2 | 62117 | 25.78901888 | SP |
| 4 | -3.561 | -12.2161234991 | 29.15 | 29.15 | 22.955 | 147970 | 26.28595661 | SP |
| 12 | -1.111 | -4.16104868914 | 26.7 | 29.15 | 22.955 | 98081 | 26.61172699 | SP |
| 26 | 1.819 | 7.65250315524 | 23.77 | 29.15 | 20.55 | 106377 | 25.1151285 | SP |
| 52 | -24.481 | -48.8935490314 | 50.07 | 52.55 | 20.55 | 80044 | 29.1975656 | SP |
| 156 | -7.101 | -21.7222392169 | 32.69 | 52.55 | 20.55 | 85138 | 32.89693155 | SP |
| 260 | 0 | 0 | 0 | 25.67 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 25.589 | 0.4 | 1.58 | 25.27 | 25.67 | 25.27 | 27569 |
| 1726093800 | 25.19 | 0.44 | 1.78 | 24.75 | 25.21 | 24.59 | 82581 |
| 1726007400 | 24.75 | -0.1 | -0.40 | 24.93 | 24.93 | 24.48 | 14062 |
| 1725921000 | 24.85 | 0.52 | 2.14 | 24.73 | 25.04 | 24.73 | 25605 |
| 1725661800 | 24.33 | -0.42 | -1.70 | 24.78 | 24.875 | 24.2 | 14449 |
| 1725575400 | 24.75 | -0.15 | -0.60 | 24.84 | 24.94 | 24.62 | 6046 |
| 1725489000 | 24.9 | 0.01 | 0.04 | 24.7 | 25.13 | 24.59 | 43035 |
| 1725402600 | 24.89 | -1.08 | -4.16 | 25.78 | 25.97 | 24.83 | 23813 |
| 1725057000 | 25.97 | 0.2 | 0.78 | 25.96 | 26 | 25.58 | 56086 |
| 1724970600 | 25.77 | 0 | 0.00 | 25.87 | 26.12 | 25.74 | 62277 |
| 1724884200 | 25.77 | -0.38 | -1.45 | 26.08 | 26.08 | 25.65 | 69320 |
| 1724797800 | 26.15 | 0.06 | 0.23 | 25.91 | 26.21 | 25.8301 | 56846 |
| 1724711400 | 26.09 | -0.37 | -1.40 | 26.55 | 26.55 | 26.0438 | 123744 |
| 1724452200 | 26.46 | 0.43 | 1.65 | 26.27 | 26.5 | 26.15 | 105275 |
| 1724365800 | 26.03 | -0.15 | -0.57 | 26.25 | 26.328 | 26 | 72969 |
| 1724279400 | 26.18 | 0.24 | 0.93 | 26 | 26.18 | 25.9 | 61341 |
| 1724193000 | 25.94 | -0.17 | -0.65 | 26.11 | 26.2 | 25.8 | 84196 |
| 1724106600 | 26.11 | 0.39 | 1.52 | 25.83 | 26.11 | 25.726 | 57676 |
| 1723847400 | 25.72 | 0.16 | 0.63 | 25.48 | 25.825 | 25.48 | 105638 |
| 1723761000 | 25.56 | 0.33 | 1.33 | 25.43 | 25.64 | 25.43 | 115270 |
| 1723674600 | 25.225 | -0.05 | -0.18 | 25.35 | 25.37 | 25.11 | 134172 |
| 1723588200 | 25.27 | 0.11 | 0.44 | 25.26 | 25.37 | 25.18 | 125709 |
| 1723501800 | 25.16 | 0.05 | 0.20 | 25.13 | 25.22 | 24.99 | 221392 |
| 1723242600 | 25.1088 | 0.09 | 0.35 | 24.97 | 25.19 | 24.92 | 85713 |
| 1723156200 | 25.02 | 0.75 | 3.09 | 24.61 | 25.02 | 24.33 | 132763 |
| 1723069800 | 24.27 | -0.39 | -1.58 | 25.09 | 25.09 | 24.25 | 352254 |
| 1722983400 | 24.66 | 0.59 | 2.45 | 24.38 | 25.06 | 24.17 | 467096 |
| 1722897000 | 24.07 | -0.5 | -2.04 | 23.15 | 24.34 | 22.955 | 455153 |
| 1722637800 | 24.57 | -0.99 | -3.87 | 24.94 | 24.94 | 24.305 | 442936 |
| 1722551400 | 25.56 | -0.7 | -2.67 | 26.38 | 26.52 | 25.39 | 361782 |
| 1722465000 | 26.26 | 0.03 | 0.11 | 26.36 | 26.71 | 26.17 | 243124 |
| 1722378600 | 26.23 | -0.23 | -0.87 | 26.54 | 26.75 | 26.05 | 204567 |
| 1722292200 | 26.4591 | -0.19 | -0.72 | 26.84 | 26.84 | 26.31 | 186060 |
| 1722033000 | 26.65 | 0.36 | 1.37 | 26.83 | 27.02 | 26.51 | 211289 |
| 1721946600 | 26.29 | -0.35 | -1.31 | 26.55 | 26.9 | 25.92 | 500028 |
| 1721860200 | 26.64 | -1.11 | -4.00 | 27.44 | 27.6 | 26.59 | 166613 |
| 1721773800 | 27.75 | 0.38 | 1.39 | 27.25 | 27.84 | 27.2161 | 172169 |
| 1721687400 | 27.37 | 0.39 | 1.45 | 27.2 | 27.41 | 26.92 | 104409 |
| 1721428200 | 26.98 | -0.04 | -0.15 | 26.93 | 27.23 | 26.93 | 216809 |
| 1721341800 | 27.02 | -0.6 | -2.17 | 27.82 | 27.83 | 26.81 | 227480 |
| 1721255400 | 27.62 | -1.11 | -3.86 | 28.22 | 28.42 | 27.59 | 274071 |
| 1721169000 | 28.73 | 0.15 | 0.52 | 28.78 | 28.87 | 28.6 | 146253 |
| 1721082600 | 28.58 | 0.26 | 0.92 | 28.52 | 28.77 | 28.44 | 387078 |
| 1720823400 | 28.32 | 0.36 | 1.29 | 28.04 | 28.46 | 28.01 | 130739 |
| 1720737000 | 27.96 | -0.17 | -0.60 | 28.34 | 28.34 | 27.9 | 197951 |
| 1720650600 | 28.13 | -0.04 | -0.14 | 28.32 | 28.32 | 27.99 | 63573 |
| 1720564200 | 28.17 | -0.14 | -0.49 | 28.37 | 28.485 | 28.17 | 45993 |
| 1720477800 | 28.31 | 0.16 | 0.57 | 28.25 | 28.4621 | 28.2 | 38926 |
| 1720218600 | 28.15 | 0.16 | 0.57 | 28.01 | 28.16 | 27.9 | 59763 |
| 1720040640 | 27.99 | 0.15 | 0.55 | 27.87 | 28.04 | 27.84 | 19003 |
| 1719959400 | 27.8361 | 0.02 | 0.06 | 27.63 | 27.86 | 27.61 | 47841 |
| 1719873000 | 27.82 | -0.17 | -0.61 | 27.87 | 27.93 | 27.47 | 81571 |
| 1719613800 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1719527400 | 27.99 | 0.09 | 0.32 | 27.74 | 28.022 | 27.73 | 113317 |
| 1719441000 | 27.9 | -0.16 | -0.57 | 28.03 | 28.08 | 27.76 | 50176 |
| 1719354600 | 28.06 | 0.45 | 1.63 | 27.75 | 28.09 | 27.69 | 123425 |
| 1719268200 | 27.61 | -0.27 | -0.97 | 27.82 | 27.97 | 27.61 | 257260 |
| 1719009000 | 27.88 | -0.37 | -1.31 | 28.06 | 28.06 | 27.44 | 83579 |
| 1718922600 | 28.25 | -0.72 | -2.49 | 29.15 | 29.15 | 28.09 | 122009 |
| 1718749800 | 28.97 | 0.4 | 1.40 | 28.49 | 29.07 | 28.49 | 175844 |
| 1718663400 | 28.57 | 0.35 | 1.24 | 28.22 | 28.65 | 28.16 | 82463 |
| 1718404200 | 28.22 | -0.36 | -1.26 | 28.38 | 28.45 | 28.14 | 48735 |
| 1718317800 | 28.58 | 0.11 | 0.39 | 28.56 | 28.62 | 28.18 | 106733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
