U.S. markets open in 6 hours 7 minutes
F S&P 500
5,370.00 +6.00 (+0.11%) F Dow Jones
39,019.00 +64.00 (+0.16%) F Nasdaq
19,091.75 +31.50 (+0.17%) E-mini Russell 2000 Index Futur
2,058.60 +5.60 (+0.27%) Petróleo
75.68 +0.13 (+0.17%) Oro
2,397.00 +6.10 (+0.26%)
Innovator U.S. Equity Buffer ETF - July (BJUL)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 41.34 | 41.36 | 41.29 | 41.36 | 41.36 | 10,900 |
| 05 jun 2024 | 41.21 | 41.36 | 41.21 | 41.33 | 41.33 | 8,100 |
| 04 jun 2024 | 41.05 | 41.17 | 40.97 | 41.13 | 41.13 | 2,400 |
| 03 jun 2024 | 41.12 | 41.12 | 40.93 | 41.08 | 41.08 | 15,500 |
| 31 may 2024 | 40.92 | 41.04 | 40.79 | 41.04 | 41.04 | 15,600 |
| 30 may 2024 | 40.87 | 40.96 | 40.85 | 40.87 | 40.87 | 6,200 |
| 29 may 2024 | 41.00 | 41.04 | 40.98 | 41.00 | 41.00 | 27,000 |
| 28 may 2024 | 41.13 | 41.17 | 41.06 | 41.15 | 41.15 | 3,300 |
| 24 may 2024 | 41.01 | 41.16 | 41.01 | 41.14 | 41.14 | 17,200 |
| 23 may 2024 | 41.13 | 41.13 | 40.94 | 40.95 | 40.95 | 1,800 |
| 22 may 2024 | 41.13 | 41.13 | 41.01 | 41.09 | 41.09 | 7,800 |
| 21 may 2024 | 41.06 | 41.14 | 41.06 | 41.13 | 41.13 | 6,800 |
| 20 may 2024 | 41.03 | 41.12 | 41.02 | 41.07 | 41.07 | 26,800 |
| 17 may 2024 | 40.98 | 41.08 | 40.97 | 41.04 | 41.04 | 16,300 |
| 16 may 2024 | 40.93 | 41.06 | 40.93 | 41.01 | 41.01 | 12,400 |
| 15 may 2024 | 40.85 | 41.02 | 40.85 | 41.02 | 41.02 | 2,000 |
| 14 may 2024 | 40.68 | 40.78 | 40.60 | 40.76 | 40.76 | 5,000 |
| 13 may 2024 | 40.57 | 40.67 | 40.57 | 40.66 | 40.66 | 36,000 |
| 10 may 2024 | 40.70 | 40.70 | 40.58 | 40.63 | 40.63 | 1,600 |
| 09 may 2024 | 40.35 | 40.54 | 40.35 | 40.54 | 40.54 | 2,200 |
| 08 may 2024 | 40.31 | 40.42 | 40.31 | 40.42 | 40.42 | 5,700 |
| 07 may 2024 | 40.41 | 40.45 | 40.32 | 40.40 | 40.40 | 7,900 |
| 06 may 2024 | 40.12 | 40.31 | 40.12 | 40.31 | 40.31 | 4,100 |
| 03 may 2024 | 40.00 | 40.09 | 39.92 | 40.00 | 40.00 | 6,700 |
| 02 may 2024 | 39.29 | 39.61 | 39.29 | 39.58 | 39.58 | 3,700 |
| 01 may 2024 | 39.34 | 39.78 | 39.28 | 39.31 | 39.31 | 9,800 |
| 30 abr 2024 | 39.80 | 39.92 | 39.49 | 39.49 | 39.49 | 2,900 |
| 29 abr 2024 | 39.85 | 39.97 | 39.84 | 39.91 | 39.91 | 5,100 |
| 26 abr 2024 | 39.76 | 39.88 | 39.76 | 39.82 | 39.82 | 2,500 |
| 25 abr 2024 | 39.19 | 39.47 | 39.15 | 39.47 | 39.47 | 1,900 |
| 24 abr 2024 | 39.70 | 39.70 | 39.51 | 39.66 | 39.66 | 3,700 |
| 23 abr 2024 | 39.36 | 39.67 | 39.36 | 39.60 | 39.60 | 6,200 |
| 22 abr 2024 | 39.09 | 39.39 | 38.98 | 39.22 | 39.22 | 9,400 |
| 19 abr 2024 | 39.15 | 39.17 | 38.88 | 38.96 | 38.96 | 6,800 |
| 18 abr 2024 | 39.31 | 39.45 | 39.18 | 39.22 | 39.22 | 6,600 |
| 17 abr 2024 | 39.57 | 39.57 | 39.20 | 39.26 | 39.26 | 11,600 |
| 16 abr 2024 | 39.49 | 39.57 | 39.41 | 39.43 | 39.43 | 8,200 |
| 15 abr 2024 | 40.02 | 40.02 | 39.45 | 39.47 | 39.47 | 5,400 |
| 12 abr 2024 | 40.10 | 40.10 | 39.71 | 39.80 | 39.80 | 6,000 |
| 11 abr 2024 | 39.96 | 40.23 | 39.89 | 40.14 | 40.14 | 5,000 |
| 10 abr 2024 | 40.07 | 40.07 | 39.87 | 39.98 | 39.98 | 11,900 |
| 09 abr 2024 | 40.17 | 40.20 | 39.98 | 40.20 | 40.20 | 12,600 |
| 08 abr 2024 | 40.30 | 40.30 | 40.14 | 40.21 | 40.21 | 13,300 |
| 05 abr 2024 | 39.87 | 40.24 | 39.87 | 40.11 | 40.11 | 9,800 |
| 04 abr 2024 | 40.30 | 40.35 | 39.91 | 39.92 | 39.92 | 7,900 |
| 03 abr 2024 | 40.01 | 40.27 | 40.01 | 40.19 | 40.19 | 7,200 |
| 02 abr 2024 | 40.05 | 40.21 | 40.05 | 40.14 | 40.14 | 193,100 |
| 01 abr 2024 | 40.23 | 40.34 | 40.22 | 40.34 | 40.34 | 16,000 |
| 28 mar 2024 | 40.32 | 40.38 | 40.29 | 40.33 | 40.33 | 7,500 |
| 27 mar 2024 | 40.26 | 40.30 | 40.15 | 40.29 | 40.29 | 21,000 |
| 26 mar 2024 | 40.20 | 40.25 | 40.12 | 40.12 | 40.12 | 4,500 |
| 25 mar 2024 | 40.23 | 40.23 | 40.15 | 40.15 | 40.15 | 2,400 |
| 22 mar 2024 | 40.25 | 40.25 | 40.19 | 40.20 | 40.20 | 4,900 |
| 21 mar 2024 | 40.21 | 40.31 | 40.19 | 40.24 | 40.24 | 23,500 |
| 20 mar 2024 | 39.86 | 40.13 | 39.86 | 40.13 | 40.13 | 8,800 |
| 19 mar 2024 | 39.71 | 40.01 | 39.71 | 39.93 | 39.93 | 20,700 |
| 18 mar 2024 | 39.78 | 39.91 | 39.78 | 39.81 | 39.81 | 6,700 |
| 15 mar 2024 | 39.67 | 39.68 | 39.59 | 39.64 | 39.64 | 7,900 |
| 14 mar 2024 | 39.87 | 39.95 | 39.68 | 39.78 | 39.78 | 12,200 |
| 13 mar 2024 | 39.85 | 39.92 | 39.83 | 39.83 | 39.83 | 8,300 |
| 12 mar 2024 | 39.61 | 39.95 | 39.61 | 39.86 | 39.86 | 15,100 |
| 11 mar 2024 | 39.47 | 39.64 | 39.47 | 39.64 | 39.64 | 9,100 |
| 08 mar 2024 | 39.87 | 39.88 | 39.62 | 39.62 | 39.62 | 12,100 |
| 07 mar 2024 | 39.58 | 39.79 | 39.58 | 39.73 | 39.73 | 9,400 |
| 06 mar 2024 | 39.47 | 39.63 | 39.47 | 39.53 | 39.53 | 6,100 |
| 05 mar 2024 | 39.54 | 39.60 | 39.30 | 39.40 | 39.40 | 1,880,400 |
| 04 mar 2024 | 39.58 | 39.78 | 39.58 | 39.66 | 39.66 | 9,900 |
| 01 mar 2024 | 39.59 | 39.73 | 39.56 | 39.68 | 39.68 | 210,500 |
| 29 feb 2024 | 39.39 | 39.54 | 39.39 | 39.51 | 39.51 | 31,500 |
| 28 feb 2024 | 39.30 | 39.43 | 39.30 | 39.36 | 39.36 | 11,400 |
| 27 feb 2024 | 39.31 | 39.41 | 39.31 | 39.40 | 39.40 | 16,200 |
| 26 feb 2024 | 39.40 | 39.43 | 39.36 | 39.37 | 39.37 | 20,500 |
| 23 feb 2024 | 39.52 | 39.52 | 39.41 | 39.43 | 39.43 | 13,000 |
| 22 feb 2024 | 39.32 | 39.45 | 39.30 | 39.37 | 39.37 | 294,300 |
| 21 feb 2024 | 38.78 | 38.86 | 38.68 | 38.86 | 38.86 | 21,900 |
| 20 feb 2024 | 38.88 | 38.88 | 38.73 | 38.83 | 38.83 | 18,400 |
| 16 feb 2024 | 39.06 | 39.16 | 38.96 | 38.98 | 38.98 | 11,800 |
| 15 feb 2024 | 39.02 | 39.12 | 38.94 | 39.10 | 39.10 | 19,400 |
| 14 feb 2024 | 38.83 | 38.99 | 38.75 | 38.96 | 38.96 | 16,300 |
| 13 feb 2024 | 38.71 | 38.81 | 38.52 | 38.67 | 38.67 | 5,600 |
| 12 feb 2024 | 39.15 | 39.19 | 39.02 | 39.09 | 39.09 | 36,200 |
| 09 feb 2024 | 38.99 | 39.13 | 38.99 | 39.06 | 39.06 | 17,800 |
| 08 feb 2024 | 38.94 | 38.94 | 38.86 | 38.92 | 38.92 | 7,100 |
| 07 feb 2024 | 38.75 | 38.94 | 38.75 | 38.89 | 38.89 | 1,853,100 |
| 06 feb 2024 | 38.59 | 38.68 | 38.57 | 38.68 | 38.68 | 39,100 |
| 05 feb 2024 | 38.69 | 38.73 | 38.47 | 38.65 | 38.65 | 40,700 |
| 02 feb 2024 | 38.47 | 38.79 | 38.45 | 38.69 | 38.69 | 34,900 |
| 01 feb 2024 | 38.55 | 38.55 | 38.17 | 38.39 | 38.39 | 81,800 |
| 31 ene 2024 | 38.30 | 38.36 | 38.04 | 38.09 | 38.09 | 21,100 |
| 30 ene 2024 | 38.44 | 38.58 | 38.44 | 38.50 | 38.50 | 26,000 |
| 29 ene 2024 | 38.29 | 38.55 | 38.29 | 38.52 | 38.52 | 16,100 |
| 26 ene 2024 | 38.36 | 38.45 | 38.28 | 38.34 | 38.34 | 11,800 |
| 25 ene 2024 | 38.30 | 38.34 | 38.20 | 38.32 | 38.32 | 26,900 |
| 24 ene 2024 | 38.28 | 38.38 | 38.19 | 38.19 | 38.19 | 29,100 |
| 23 ene 2024 | 38.12 | 38.19 | 38.05 | 38.18 | 38.18 | 16,200 |
| 22 ene 2024 | 38.07 | 38.16 | 38.06 | 38.13 | 38.13 | 12,400 |
| 19 ene 2024 | 37.67 | 38.05 | 37.64 | 38.01 | 38.01 | 21,500 |
| 18 ene 2024 | 37.47 | 37.67 | 37.41 | 37.63 | 37.63 | 18,700 |
| 17 ene 2024 | 37.30 | 37.43 | 37.28 | 37.41 | 37.41 | 12,900 |
| 16 ene 2024 | 37.63 | 37.66 | 37.46 | 37.55 | 37.55 | 21,600 |
| *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.