Innovator Defined Wealth Shield ETF (BALT)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 29.08 | 29.10 | 29.03 | 29.08 | 29.08 | 81,011 |
| 01 may 2024 | 29.02 | 29.13 | 29.02 | 29.05 | 29.05 | 119,500 |
| 30 abr 2024 | 29.13 | 29.15 | 29.06 | 29.06 | 29.06 | 233,700 |
| 29 abr 2024 | 29.16 | 29.17 | 29.13 | 29.16 | 29.16 | 154,600 |
| 26 abr 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 29.14 | 144,100 |
| 25 abr 2024 | 29.01 | 29.07 | 29.00 | 29.04 | 29.04 | 70,200 |
| 24 abr 2024 | 29.07 | 29.10 | 29.05 | 29.09 | 29.09 | 91,000 |
| 23 abr 2024 | 29.05 | 29.10 | 29.03 | 29.10 | 29.10 | 112,400 |
| 22 abr 2024 | 29.01 | 29.05 | 28.97 | 28.99 | 28.99 | 185,600 |
| 19 abr 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 28.96 | 214,500 |
| 18 abr 2024 | 29.02 | 29.07 | 29.00 | 29.01 | 29.01 | 210,300 |
| 17 abr 2024 | 29.09 | 29.09 | 29.01 | 29.03 | 29.03 | 384,800 |
| 16 abr 2024 | 29.02 | 29.08 | 29.02 | 29.06 | 29.06 | 114,800 |
| 15 abr 2024 | 29.15 | 29.19 | 29.04 | 29.07 | 29.07 | 163,500 |
| 12 abr 2024 | 29.15 | 29.20 | 29.12 | 29.15 | 29.15 | 196,700 |
| 11 abr 2024 | 29.15 | 29.24 | 29.14 | 29.22 | 29.22 | 72,100 |
| 10 abr 2024 | 29.14 | 29.19 | 29.14 | 29.17 | 29.17 | 203,700 |
| 09 abr 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 29.24 | 186,000 |
| 08 abr 2024 | 29.22 | 29.24 | 29.20 | 29.22 | 29.22 | 100,500 |
| 05 abr 2024 | 29.15 | 29.23 | 29.15 | 29.18 | 29.18 | 250,000 |
| 04 abr 2024 | 29.25 | 29.26 | 29.12 | 29.13 | 29.13 | 191,200 |
| 03 abr 2024 | 29.13 | 29.23 | 29.13 | 29.18 | 29.18 | 243,800 |
| 02 abr 2024 | 29.20 | 29.21 | 29.17 | 29.21 | 29.21 | 216,800 |
| 01 abr 2024 | 29.25 | 29.27 | 29.23 | 29.25 | 29.25 | 385,900 |
| 28 mar 2024 | 29.23 | 29.26 | 29.22 | 29.26 | 29.26 | 320,800 |
| 27 mar 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 29.20 | 63,700 |
| 26 mar 2024 | 29.19 | 29.22 | 29.18 | 29.19 | 29.19 | 465,000 |
| 25 mar 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 29.22 | 326,400 |
| 22 mar 2024 | 29.22 | 29.22 | 29.19 | 29.22 | 29.22 | 84,100 |
| 21 mar 2024 | 29.16 | 29.24 | 29.16 | 29.22 | 29.22 | 107,000 |
| 20 mar 2024 | 29.20 | 29.21 | 29.18 | 29.18 | 29.18 | 48,000 |
| 19 mar 2024 | 29.18 | 29.20 | 29.16 | 29.18 | 29.18 | 60,500 |
| 18 mar 2024 | 29.19 | 29.19 | 29.14 | 29.19 | 29.19 | 76,700 |
| 15 mar 2024 | 29.18 | 29.18 | 29.15 | 29.18 | 29.18 | 66,300 |
| 14 mar 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 29.14 | 57,100 |
| 13 mar 2024 | 29.17 | 29.17 | 29.13 | 29.16 | 29.16 | 201,400 |
| 12 mar 2024 | 29.15 | 29.16 | 29.12 | 29.16 | 29.16 | 103,100 |
| 11 mar 2024 | 29.11 | 29.12 | 29.10 | 29.11 | 29.11 | 79,200 |
| 08 mar 2024 | 29.16 | 29.16 | 29.11 | 29.14 | 29.14 | 103,100 |
| 07 mar 2024 | 29.10 | 29.13 | 29.10 | 29.12 | 29.12 | 147,900 |
| 06 mar 2024 | 29.12 | 29.12 | 29.07 | 29.09 | 29.09 | 1,159,100 |
| 05 mar 2024 | 29.12 | 29.12 | 29.06 | 29.11 | 29.11 | 37,900 |
| 04 mar 2024 | 29.12 | 29.13 | 29.09 | 29.12 | 29.12 | 213,500 |
| 01 mar 2024 | 29.11 | 29.11 | 29.08 | 29.11 | 29.11 | 92,600 |
| 29 feb 2024 | 29.08 | 29.08 | 29.05 | 29.08 | 29.08 | 52,100 |
| 28 feb 2024 | 29.07 | 29.08 | 29.04 | 29.08 | 29.08 | 115,200 |
| 27 feb 2024 | 29.07 | 29.07 | 29.04 | 29.05 | 29.05 | 78,700 |
| 26 feb 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 29.04 | 71,100 |
| 23 feb 2024 | 29.06 | 29.06 | 29.02 | 29.04 | 29.04 | 50,000 |
| 22 feb 2024 | 29.02 | 29.04 | 28.98 | 29.04 | 29.04 | 84,900 |
| 21 feb 2024 | 28.96 | 28.97 | 28.93 | 28.97 | 28.97 | 66,400 |
| 20 feb 2024 | 28.92 | 28.96 | 28.92 | 28.94 | 28.94 | 165,000 |
| 16 feb 2024 | 28.96 | 28.98 | 28.94 | 28.98 | 28.98 | 703,200 |
| 15 feb 2024 | 28.92 | 28.97 | 28.92 | 28.95 | 28.95 | 97,000 |
| 14 feb 2024 | 28.94 | 28.97 | 28.90 | 28.93 | 28.93 | 115,900 |
| 13 feb 2024 | 28.88 | 28.92 | 28.85 | 28.88 | 28.88 | 118,000 |
| 12 feb 2024 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | 407,200 |
| 09 feb 2024 | 28.91 | 28.96 | 28.91 | 28.93 | 28.93 | 149,600 |
| 08 feb 2024 | 28.92 | 28.94 | 28.90 | 28.90 | 28.90 | 154,800 |
| 07 feb 2024 | 28.91 | 28.93 | 28.88 | 28.92 | 28.92 | 1,807,200 |
| 06 feb 2024 | 28.89 | 28.90 | 28.85 | 28.88 | 28.88 | 96,800 |
| 05 feb 2024 | 28.87 | 28.87 | 28.83 | 28.87 | 28.87 | 94,300 |
| 02 feb 2024 | 28.82 | 28.90 | 28.82 | 28.87 | 28.87 | 130,700 |
| 01 feb 2024 | 28.76 | 28.81 | 28.74 | 28.81 | 28.81 | 83,700 |
| 31 ene 2024 | 28.80 | 28.81 | 28.74 | 28.75 | 28.75 | 64,300 |
| 30 ene 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 28.83 | 123,000 |
| 29 ene 2024 | 28.75 | 28.83 | 28.75 | 28.83 | 28.83 | 81,000 |
| 26 ene 2024 | 28.74 | 28.80 | 28.74 | 28.78 | 28.78 | 239,200 |
| 25 ene 2024 | 28.78 | 28.80 | 28.75 | 28.79 | 28.79 | 145,100 |
| 24 ene 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 28.76 | 100,700 |
| 23 ene 2024 | 28.69 | 28.74 | 28.69 | 28.74 | 28.74 | 83,700 |
| 22 ene 2024 | 28.73 | 28.75 | 28.70 | 28.73 | 28.73 | 102,700 |
| 19 ene 2024 | 28.64 | 28.71 | 28.63 | 28.71 | 28.71 | 147,400 |
| 18 ene 2024 | 28.57 | 28.64 | 28.55 | 28.63 | 28.63 | 161,100 |
| 17 ene 2024 | 28.55 | 28.59 | 28.53 | 28.53 | 28.53 | 142,400 |
| 16 ene 2024 | 28.62 | 28.62 | 28.58 | 28.61 | 28.61 | 157,000 |
| 12 ene 2024 | 28.63 | 28.64 | 28.57 | 28.60 | 28.60 | 356,700 |
| 11 ene 2024 | 28.57 | 28.61 | 28.54 | 28.61 | 28.61 | 186,800 |
| 10 ene 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 28.60 | 167,200 |
| 09 ene 2024 | 28.49 | 28.57 | 28.49 | 28.56 | 28.56 | 106,500 |
| 08 ene 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 28.57 | 143,800 |
| 05 ene 2024 | 28.45 | 28.51 | 28.43 | 28.48 | 28.48 | 214,500 |
| 04 ene 2024 | 28.47 | 28.50 | 28.43 | 28.46 | 28.46 | 533,300 |
| 03 ene 2024 | 28.45 | 28.50 | 28.45 | 28.47 | 28.47 | 724,600 |
| 02 ene 2024 | 28.54 | 28.54 | 28.45 | 28.48 | 28.48 | 479,800 |
| 29 dic 2023 | 28.57 | 28.57 | 28.54 | 28.57 | 28.57 | 448,300 |
| 28 dic 2023 | 28.53 | 28.56 | 28.52 | 28.56 | 28.56 | 154,200 |
| 27 dic 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 69,100 |
| 26 dic 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 58,500 |
| 22 dic 2023 | 28.52 | 28.52 | 28.50 | 28.52 | 28.52 | 59,500 |
| 21 dic 2023 | 28.50 | 28.51 | 28.47 | 28.49 | 28.49 | 47,400 |
| 20 dic 2023 | 28.46 | 28.51 | 28.46 | 28.46 | 28.46 | 309,300 |
| 19 dic 2023 | 28.51 | 28.51 | 28.47 | 28.47 | 28.47 | 106,300 |
| 18 dic 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.50 | 119,000 |
| 15 dic 2023 | 28.50 | 28.51 | 28.48 | 28.48 | 28.48 | 61,900 |
| 14 dic 2023 | 28.49 | 28.50 | 28.47 | 28.49 | 28.49 | 42,500 |
| 13 dic 2023 | 28.44 | 28.50 | 28.44 | 28.49 | 28.49 | 78,600 |
| 12 dic 2023 | 28.47 | 28.50 | 28.46 | 28.50 | 28.50 | 135,700 |
| 11 dic 2023 | 28.41 | 28.49 | 28.41 | 28.49 | 28.49 | 152,200 |
| 08 dic 2023 | 28.40 | 28.44 | 28.40 | 28.41 | 28.41 | 120,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.