Innovator IBD 50 ETF (FFTY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.15702479339 | 30.25 | 30.96 | 28.18 | 131256 | 29.0248464 | SP |
| 4 | 2.28 | 8.25488776249 | 27.62 | 30.96 | 26.57 | 80862 | 28.56527637 | SP |
| 12 | 3.99 | 15.3994596681 | 25.91 | 30.96 | 24.2 | 61303 | 27.50574753 | SP |
| 26 | 1.93 | 6.90025026814 | 27.97 | 30.96 | 22.955 | 102802 | 26.87549447 | SP |
| 52 | 7.38 | 32.7708703375 | 22.52 | 30.96 | 22.4518 | 97644 | 26.16266439 | SP |
| 156 | -21.03 | -41.2919693697 | 50.93 | 51.4 | 20.55 | 78474 | 27.63254843 | SP |
| 260 | -5.13 | -14.6445903511 | 35.03 | 52.55 | 20.55 | 82878 | 32.75928163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 28.765 | 0.41 | 1.43 | 28.54 | 29.09 | 28.34 | 252605 |
| 1731713400 | 28.36 | -0.46 | -1.58 | 28.6 | 28.63 | 28.18 | 109421 |
| 1731627000 | 28.815 | -0.95 | -3.18 | 29.75 | 29.75 | 28.782 | 112061 |
| 1731540600 | 29.76 | -0.33 | -1.09 | 30.45 | 30.76 | 29.75 | 105201 |
| 1731454200 | 30.0882 | -0.53 | -1.74 | 30.25 | 30.54 | 29.89 | 79229 |
| 1731367800 | 30.62 | 0.53 | 1.76 | 30.57 | 30.7399 | 30.3 | 123266 |
| 1731108600 | 30.09 | 0.92 | 3.15 | 29.42 | 30.09 | 29.33 | 95298 |
| 1731022200 | 29.17 | -0.01 | -0.03 | 29.14 | 29.4 | 29.04 | 86230 |
| 1730935800 | 29.1792 | 1.47 | 5.32 | 28.67 | 29.18 | 28.36 | 73952 |
| 1730849400 | 27.7053 | 0.9 | 3.38 | 27.13 | 27.75 | 27.13 | 49741 |
| 1730763000 | 26.8007 | -0.18 | -0.66 | 26.81 | 27.14 | 26.68 | 51459 |
| 1730500200 | 26.98 | 0.24 | 0.90 | 26.89 | 27.15 | 26.8001 | 50256 |
| 1730413800 | 26.7383 | -0.45 | -1.66 | 26.97 | 26.99 | 26.57 | 53986 |
| 1730327400 | 27.19 | -0.42 | -1.52 | 27.46 | 27.5581 | 27.18 | 123671 |
| 1730241000 | 27.61 | 0.14 | 0.50 | 27.36 | 27.63 | 27.27 | 46508 |
| 1730154600 | 27.473 | 0.22 | 0.82 | 27.54 | 27.615 | 27.473 | 37775 |
| 1729895400 | 27.25 | -0.02 | -0.07 | 27.44 | 27.55 | 27.22 | 68716 |
| 1729809000 | 27.27 | 0.22 | 0.81 | 27.28 | 27.44 | 27.11 | 45792 |
| 1729722600 | 27.05 | -0.56 | -2.03 | 27.39 | 27.45 | 26.79 | 39574 |
| 1729636200 | 27.61 | -0.2 | -0.72 | 27.62 | 27.73 | 27.592 | 24344 |
| 1729549800 | 27.81 | -0.02 | -0.07 | 27.78 | 27.9 | 27.5911 | 29596 |
| 1729290600 | 27.83 | 0.03 | 0.11 | 27.96 | 27.96 | 27.75 | 25028 |
| 1729204200 | 27.8 | -0.09 | -0.32 | 28.05 | 28.104 | 27.8 | 41576 |
| 1729117800 | 27.89 | 0.22 | 0.80 | 27.77 | 27.92 | 27.65 | 22857 |
| 1729031400 | 27.67 | -0.13 | -0.47 | 27.78 | 27.78 | 27.11 | 114438 |
| 1728945000 | 27.8 | 0.2 | 0.72 | 27.71 | 27.84 | 27.65 | 63833 |
| 1728685800 | 27.6008 | 0.46 | 1.70 | 27.09 | 27.61 | 27.09 | 45684 |
| 1728599400 | 27.14 | -0.35 | -1.27 | 27.24 | 27.24 | 26.9 | 95181 |
| 1728513000 | 27.49 | 0.2 | 0.73 | 27.32 | 27.55 | 27.24 | 69839 |
| 1728426600 | 27.29 | 0.32 | 1.19 | 26.94 | 27.4087 | 26.94 | 53909 |
| 1728340200 | 26.97 | -0.14 | -0.52 | 27.1 | 27.16 | 26.85 | 95404 |
| 1728081000 | 27.11 | 0.59 | 2.22 | 26.96 | 27.12 | 26.73 | 79658 |
| 1727994600 | 26.52 | -0.06 | -0.23 | 26.41 | 26.8 | 26.41 | 56673 |
| 1727908200 | 26.58 | 0.06 | 0.23 | 26.4 | 26.61 | 26.1 | 45694 |
| 1727821800 | 26.52 | -0.38 | -1.41 | 26.91 | 26.91 | 26.26 | 79117 |
| 1727735400 | 26.9 | 0.14 | 0.52 | 26.57 | 27.02 | 26.57 | 38640 |
| 1727476200 | 26.7596 | 0.16 | 0.60 | 26.76 | 26.8575 | 26.65 | 69161 |
| 1727389800 | 26.6 | -0.22 | -0.82 | 27.2 | 27.2 | 26.5 | 110015 |
| 1727303400 | 26.82 | -0.07 | -0.26 | 26.92 | 27.06 | 26.8 | 67464 |
| 1727217000 | 26.89 | -0.06 | -0.22 | 26.96 | 26.96 | 26.63 | 29136 |
| 1727130600 | 26.95 | -0.04 | -0.15 | 27.07 | 27.17 | 26.82 | 33243 |
| 1726871400 | 26.99 | 0.02 | 0.07 | 26.85 | 27.03 | 26.83 | 35224 |
| 1726785000 | 26.97 | 0.56 | 2.12 | 27 | 27.05 | 26.79 | 43206 |
| 1726698600 | 26.41 | 0.14 | 0.52 | 26.37 | 26.88 | 26.325 | 112287 |
| 1726612200 | 26.2733 | 0.15 | 0.57 | 26.33 | 26.47 | 26.19 | 31042 |
| 1726525800 | 26.125 | 0.11 | 0.40 | 26 | 26.18 | 25.9901 | 17782 |
| 1726266600 | 26.02 | 0.43 | 1.68 | 25.69 | 26.1 | 25.69 | 29697 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
