Yahoo

Correo

U.S. markets closed

F S&P 500
5,562.25
-6.50(-0.12%)
F Dow Jones
39,653.00
-35.00(-0.09%)
F Nasdaq
20,234.50
-20.75(-0.10%)
E-mini Russell 2000 Index Futur
2,052.40
-2.60(-0.13%)
Petróleo
83.13
+0.32(+0.39%)
Oro
2,338.20
+4.80(+0.21%)

Innovator U.S. Equity Buffer ETF - April (BAPR)

Cboe US - Cboe US Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

41.76

+0.18

(+0.43%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	41.53	41.76	41.48	41.76	41.76	71,300
01 jul 2024	41.50	41.58	41.44	41.58	41.58	333,500
28 jun 2024	41.70	41.77	41.43	41.49	41.49	6,500
27 jun 2024	41.55	41.60	41.49	41.57	41.57	13,200
26 jun 2024	41.46	41.54	41.42	41.54	41.54	8,500
25 jun 2024	41.47	41.52	41.36	41.51	41.51	21,400
24 jun 2024	41.47	41.56	41.39	41.39	41.39	228,700
21 jun 2024	41.41	41.52	41.39	41.47	41.47	18,100
20 jun 2024	41.63	41.67	41.41	41.49	41.49	84,500
18 jun 2024	41.54	41.59	41.46	41.59	41.59	49,000
17 jun 2024	41.25	41.57	41.13	41.50	41.50	43,200
14 jun 2024	41.19	41.28	41.16	41.28	41.28	6,600
13 jun 2024	41.26	41.29	41.09	41.29	41.29	32,400
12 jun 2024	41.21	41.31	41.08	41.23	41.23	37,400
11 jun 2024	40.80	40.97	40.69	40.97	40.97	23,600
10 jun 2024	40.73	40.89	40.71	40.89	40.89	6,400
07 jun 2024	40.75	40.90	40.69	40.81	40.81	9,200
06 jun 2024	40.83	40.87	40.76	40.84	40.84	23,800
05 jun 2024	40.57	40.84	40.54	40.84	40.84	9,600
04 jun 2024	40.39	40.53	40.30	40.47	40.47	12,200
03 jun 2024	40.65	40.65	40.19	40.44	40.44	92,400
31 may 2024	40.24	40.39	39.95	40.39	40.39	45,300
30 may 2024	40.22	40.31	40.14	40.17	40.17	14,200
29 may 2024	40.60	40.62	40.29	40.29	40.29	24,200
28 may 2024	40.59	40.64	40.45	40.58	40.58	484,400
24 may 2024	40.42	40.54	40.42	40.54	40.54	47,100
23 may 2024	40.70	40.87	40.21	40.32	40.32	37,000
22 may 2024	40.61	40.63	40.40	40.51	40.51	94,600
21 may 2024	40.53	40.62	40.47	40.62	40.62	17,800
20 may 2024	40.49	40.63	40.49	40.54	40.54	24,500
17 may 2024	40.47	40.50	40.41	40.48	40.48	25,900
16 may 2024	40.52	40.60	40.46	40.46	40.46	68,200
15 may 2024	40.23	40.52	40.23	40.50	40.50	165,200
14 may 2024	40.06	40.18	39.96	40.15	40.15	40,500
13 may 2024	40.03	40.05	39.96	40.02	40.02	46,100
10 may 2024	40.07	40.07	39.95	40.02	40.02	32,400
09 may 2024	39.82	39.97	39.76	39.97	39.97	75,200
08 may 2024	39.71	39.83	39.64	39.81	39.81	154,000
07 may 2024	39.82	39.87	39.74	39.81	39.81	15,300
06 may 2024	39.59	39.72	39.57	39.72	39.72	14,500
03 may 2024	39.39	39.51	39.33	39.47	39.47	18,500
02 may 2024	38.91	39.12	38.88	39.10	39.10	8,900
01 may 2024	38.85	39.22	38.82	38.87	38.87	12,500
30 abr 2024	39.33	39.35	38.97	38.97	38.97	57,300
29 abr 2024	39.32	39.42	39.24	39.34	39.34	34,000
26 abr 2024	39.32	39.33	39.24	39.28	39.28	40,300
25 abr 2024	38.76	39.05	38.66	39.02	39.02	105,500
24 abr 2024	39.21	39.21	39.01	39.13	39.13	56,800
23 abr 2024	38.93	39.16	38.93	39.10	39.10	178,200
22 abr 2024	38.70	38.89	38.51	38.80	38.80	43,500
19 abr 2024	38.78	38.78	38.47	38.50	38.50	60,200
18 abr 2024	38.91	39.00	38.67	38.76	38.76	37,700
17 abr 2024	39.14	39.14	38.71	38.82	38.82	44,700
16 abr 2024	38.98	39.12	38.85	38.98	38.98	60,600
15 abr 2024	39.53	39.58	38.93	39.01	39.01	28,100
12 abr 2024	39.56	39.60	39.28	39.36	39.36	18,700
11 abr 2024	39.59	39.82	39.50	39.78	39.78	93,500
10 abr 2024	39.45	39.63	39.44	39.55	39.55	121,200
09 abr 2024	39.87	39.87	39.57	39.80	39.80	296,900
08 abr 2024	39.84	39.84	39.74	39.79	39.79	118,200
05 abr 2024	39.57	39.85	39.57	39.77	39.77	97,600
04 abr 2024	40.04	40.05	39.40	39.47	39.47	102,000
03 abr 2024	39.67	39.91	39.67	39.82	39.82	124,000
02 abr 2024	39.72	39.80	39.64	39.79	39.79	373,300
01 abr 2024	40.42	40.42	39.86	39.99	39.99	985,300
28 mar 2024	40.04	40.05	39.96	40.04	40.04	358,400
27 mar 2024	40.00	40.03	39.96	39.96	39.96	31,800
26 mar 2024	39.93	40.02	39.93	39.99	39.99	17,900
25 mar 2024	40.11	40.11	39.94	39.99	39.99	6,600
22 mar 2024	39.94	40.01	39.92	39.94	39.94	7,800
21 mar 2024	39.95	39.98	39.92	39.95	39.95	4,900
20 mar 2024	39.95	39.97	39.91	39.97	39.97	12,300
19 mar 2024	39.95	39.95	39.89	39.93	39.93	2,200
18 mar 2024	39.90	39.92	39.88	39.92	39.92	5,100
15 mar 2024	39.86	39.90	39.84	39.90	39.90	8,100
14 mar 2024	39.85	39.94	39.83	39.87	39.87	3,000
13 mar 2024	39.86	39.92	39.84	39.88	39.88	9,400
12 mar 2024	39.87	39.89	39.83	39.85	39.85	7,700
11 mar 2024	39.76	39.85	39.76	39.85	39.85	4,100
08 mar 2024	39.79	39.83	39.77	39.78	39.78	9,100
07 mar 2024	39.80	39.84	39.76	39.81	39.81	6,500
06 mar 2024	39.76	39.76	39.73	39.76	39.76	1,100
05 mar 2024	39.72	39.73	39.70	39.71	39.71	8,700
04 mar 2024	39.77	39.83	39.75	39.76	39.76	5,500
01 mar 2024	39.75	39.78	39.75	39.75	39.75	27,900
29 feb 2024	39.69	39.75	39.68	39.71	39.71	12,600
28 feb 2024	39.65	39.72	39.65	39.70	39.70	91,000
27 feb 2024	39.66	39.67	39.64	39.67	39.67	2,000
26 feb 2024	39.65	39.72	39.65	39.67	39.67	11,400
23 feb 2024	39.67	39.70	39.64	39.64	39.64	6,300
22 feb 2024	39.57	39.63	39.56	39.63	39.63	12,800
21 feb 2024	39.32	39.38	39.30	39.38	39.38	31,300
20 feb 2024	39.33	39.42	39.29	39.33	39.33	32,100
16 feb 2024	39.42	39.52	39.41	39.41	39.41	3,400
15 feb 2024	39.44	39.49	39.37	39.44	39.44	32,500
14 feb 2024	39.37	39.39	39.31	39.39	39.39	15,300
13 feb 2024	39.23	39.32	39.15	39.23	39.23	8,300
12 feb 2024	39.41	39.49	39.39	39.40	39.40	27,700
09 feb 2024	39.38	39.47	39.38	39.42	39.42	6,500
08 feb 2024	39.36	39.40	39.32	39.40	39.40	8,500
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...

F S&P 5005,562.25-6.50(-0.12%)

F Dow Jones39,653.00-35.00(-0.09%)

F Nasdaq20,234.50-20.75(-0.10%)

E-mini Russell 2000 Index Futur2,052.40-2.60(-0.13%)

Petróleo83.13+0.32(+0.39%)

Oro2,338.20+4.80(+0.21%)

Innovator U.S. Equity Buffer ETF - April (BAPR)

F S&P 500
5,562.25
-6.50(-0.12%)

F Dow Jones
39,653.00
-35.00(-0.09%)

F Nasdaq
20,234.50
-20.75(-0.10%)

E-mini Russell 2000 Index Futur
2,052.40
-2.60(-0.13%)

Petróleo
83.13
+0.32(+0.39%)

Oro
2,338.20
+4.80(+0.21%)