Innovator IBD Breakout Opportunities ETF (BOUT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:54AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 35.49 | 35.49 | 35.48 | 35.48 | 35.48 | 828 |
| 16 may 2024 | 35.62 | 35.77 | 35.51 | 35.53 | 35.53 | 2,500 |
| 15 may 2024 | 35.30 | 35.83 | 35.20 | 35.77 | 35.77 | 5,300 |
| 14 may 2024 | 34.71 | 34.83 | 34.71 | 34.83 | 34.83 | 300 |
| 13 may 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 300 |
| 10 may 2024 | 34.79 | 34.80 | 34.79 | 34.80 | 34.80 | 400 |
| 09 may 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 100 |
| 08 may 2024 | 34.72 | 34.77 | 34.34 | 34.50 | 34.50 | 27,900 |
| 07 may 2024 | 34.99 | 35.04 | 34.97 | 34.97 | 34.97 | 2,000 |
| 06 may 2024 | 34.71 | 34.85 | 34.71 | 34.85 | 34.85 | 1,300 |
| 03 may 2024 | 34.40 | 34.46 | 34.40 | 34.46 | 34.46 | 2,200 |
| 02 may 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 34.32 | 3,600 |
| 01 may 2024 | 33.86 | 33.96 | 33.60 | 33.83 | 33.83 | 5,800 |
| 30 abr 2024 | 34.15 | 34.19 | 33.66 | 33.66 | 33.66 | 3,800 |
| 29 abr 2024 | 34.16 | 34.26 | 34.14 | 34.26 | 34.26 | 3,400 |
| 26 abr 2024 | 34.20 | 34.33 | 34.11 | 34.17 | 34.17 | 3,500 |
| 25 abr 2024 | 33.06 | 33.78 | 33.06 | 33.60 | 33.60 | 1,300 |
| 24 abr 2024 | 33.64 | 33.64 | 33.40 | 33.41 | 33.41 | 3,000 |
| 23 abr 2024 | 33.27 | 33.61 | 33.27 | 33.61 | 33.61 | 1,300 |
| 22 abr 2024 | 33.03 | 33.03 | 32.97 | 33.03 | 33.03 | 1,000 |
| 19 abr 2024 | 32.99 | 33.07 | 32.67 | 32.67 | 32.67 | 400 |
| 18 abr 2024 | 33.15 | 33.15 | 32.96 | 32.96 | 32.96 | 500 |
| 17 abr 2024 | 33.52 | 33.54 | 32.90 | 33.07 | 33.07 | 1,500 |
| 16 abr 2024 | 33.19 | 33.40 | 32.99 | 33.38 | 33.38 | 3,500 |
| 15 abr 2024 | 34.22 | 34.22 | 33.31 | 33.38 | 33.38 | 12,600 |
| 12 abr 2024 | 34.44 | 34.44 | 34.15 | 34.15 | 34.15 | 1,000 |
| 11 abr 2024 | 34.62 | 34.69 | 34.62 | 34.69 | 34.69 | 800 |
| 10 abr 2024 | 34.91 | 34.91 | 34.06 | 34.69 | 34.69 | 3,300 |
| 09 abr 2024 | 35.40 | 35.40 | 35.09 | 35.14 | 35.14 | 700 |
| 08 abr 2024 | 35.49 | 35.58 | 35.46 | 35.46 | 35.46 | 1,000 |
| 05 abr 2024 | 35.42 | 35.57 | 35.42 | 35.57 | 35.57 | 1,900 |
| 04 abr 2024 | 35.98 | 36.06 | 35.24 | 35.24 | 35.24 | 900 |
| 03 abr 2024 | 35.96 | 35.96 | 35.78 | 35.78 | 35.78 | 700 |
| 02 abr 2024 | 35.44 | 35.61 | 35.34 | 35.61 | 35.61 | 800 |
| 01 abr 2024 | 36.23 | 36.23 | 36.01 | 36.07 | 36.07 | 1,000 |
| 28 mar 2024 | 36.37 | 36.58 | 36.23 | 36.33 | 36.33 | 4,300 |
| 27 mar 2024 | 36.23 | 36.33 | 36.23 | 36.33 | 36.33 | 200 |
| 26 mar 2024 | 36.31 | 36.40 | 36.17 | 36.17 | 36.17 | 3,300 |
| 25 mar 2024 | 36.18 | 36.18 | 36.01 | 36.01 | 36.01 | 400 |
| 22 mar 2024 | 36.29 | 36.29 | 36.27 | 36.27 | 36.27 | 1,000 |
| 21 mar 2024 | 36.14 | 36.34 | 36.14 | 36.17 | 36.17 | 1,700 |
| 20 mar 2024 | 35.56 | 35.98 | 35.49 | 35.98 | 35.98 | 2,000 |
| 19 mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 200 |
| 18 mar 2024 | 35.05 | 35.12 | 35.05 | 35.12 | 35.12 | 1,000 |
| 15 mar 2024 | 35.08 | 35.21 | 35.08 | 35.21 | 35.21 | 600 |
| 14 mar 2024 | 35.36 | 35.39 | 35.21 | 35.21 | 35.21 | 300 |
| 13 mar 2024 | 35.63 | 35.91 | 35.63 | 35.76 | 35.76 | 2,100 |
| 12 mar 2024 | 34.93 | 35.53 | 34.93 | 35.53 | 35.53 | 2,200 |
| 11 mar 2024 | 35.19 | 35.19 | 34.86 | 35.03 | 35.03 | 3,000 |
| 08 mar 2024 | 36.01 | 36.01 | 35.41 | 35.41 | 35.41 | 1,600 |
| 07 mar 2024 | 35.99 | 35.99 | 35.69 | 35.76 | 35.76 | 2,300 |
| 06 mar 2024 | 35.34 | 35.66 | 35.34 | 35.58 | 35.58 | 2,100 |
| 05 mar 2024 | 35.51 | 35.51 | 35.19 | 35.19 | 35.19 | 1,800 |
| 04 mar 2024 | 35.75 | 36.03 | 35.75 | 35.83 | 35.83 | 13,200 |
| 01 mar 2024 | 35.35 | 35.91 | 35.35 | 35.91 | 35.91 | 4,400 |
| 29 feb 2024 | 35.25 | 35.40 | 35.20 | 35.40 | 35.40 | 2,100 |
| 28 feb 2024 | 34.90 | 35.25 | 34.90 | 35.22 | 35.22 | 800 |
| 27 feb 2024 | 35.12 | 35.24 | 35.12 | 35.24 | 35.24 | 1,300 |
| 26 feb 2024 | 34.90 | 35.13 | 34.90 | 35.13 | 35.13 | 1,300 |
| 23 feb 2024 | 34.86 | 34.86 | 34.67 | 34.82 | 34.82 | 800 |
| 22 feb 2024 | 34.28 | 34.78 | 34.28 | 34.78 | 34.78 | 4,300 |
| 21 feb 2024 | 34.07 | 34.07 | 33.74 | 34.01 | 34.01 | 4,000 |
| 20 feb 2024 | 34.30 | 34.30 | 34.24 | 34.29 | 34.29 | 2,100 |
| 16 feb 2024 | 34.81 | 34.85 | 34.57 | 34.57 | 34.57 | 1,800 |
| 15 feb 2024 | 34.53 | 34.74 | 34.53 | 34.71 | 34.71 | 2,200 |
| 14 feb 2024 | 33.88 | 34.03 | 33.73 | 34.03 | 34.03 | 2,000 |
| 13 feb 2024 | 33.49 | 33.72 | 33.00 | 33.48 | 33.48 | 4,500 |
| 12 feb 2024 | 34.31 | 34.50 | 34.17 | 34.17 | 34.17 | 5,000 |
| 09 feb 2024 | 34.40 | 34.40 | 34.08 | 34.23 | 34.23 | 6,700 |
| 08 feb 2024 | 34.29 | 34.37 | 34.10 | 34.34 | 34.34 | 9,800 |
| 07 feb 2024 | 33.72 | 34.07 | 33.72 | 33.94 | 33.94 | 6,000 |
| 06 feb 2024 | 33.49 | 33.61 | 33.45 | 33.45 | 33.45 | 300 |
| 05 feb 2024 | 33.43 | 33.50 | 33.11 | 33.50 | 33.50 | 1,000 |
| 02 feb 2024 | 33.33 | 33.70 | 33.33 | 33.69 | 33.69 | 600 |
| 01 feb 2024 | 33.25 | 33.50 | 33.20 | 33.49 | 33.49 | 1,500 |
| 31 ene 2024 | 33.38 | 33.39 | 33.00 | 33.00 | 33.00 | 2,300 |
| 30 ene 2024 | 33.47 | 33.55 | 33.47 | 33.55 | 33.55 | 300 |
| 29 ene 2024 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 800 |
| 26 ene 2024 | 33.00 | 33.00 | 32.95 | 33.00 | 33.00 | 500 |
| 25 ene 2024 | 33.01 | 33.02 | 32.94 | 33.02 | 33.02 | 1,100 |
| 24 ene 2024 | 32.97 | 33.03 | 32.76 | 32.76 | 32.76 | 1,900 |
| 23 ene 2024 | 32.82 | 32.87 | 32.82 | 32.87 | 32.87 | 400 |
| 22 ene 2024 | 32.96 | 33.16 | 32.96 | 33.07 | 33.07 | 1,700 |
| 19 ene 2024 | 32.42 | 32.78 | 32.32 | 32.78 | 32.78 | 1,500 |
| 18 ene 2024 | 32.22 | 32.38 | 32.07 | 32.38 | 32.38 | 2,800 |
| 17 ene 2024 | 31.92 | 32.06 | 31.92 | 32.06 | 32.06 | 600 |
| 16 ene 2024 | 32.14 | 32.18 | 32.06 | 32.18 | 32.18 | 1,400 |
| 12 ene 2024 | 32.42 | 32.45 | 32.21 | 32.22 | 32.22 | 6,500 |
| 11 ene 2024 | 32.34 | 32.34 | 32.00 | 32.32 | 32.32 | 1,500 |
| 10 ene 2024 | 32.16 | 32.35 | 32.16 | 32.34 | 32.34 | 1,900 |
| 09 ene 2024 | 32.18 | 32.18 | 32.17 | 32.17 | 32.17 | 400 |
| 08 ene 2024 | 32.04 | 32.17 | 31.97 | 32.17 | 32.17 | 1,100 |
| 05 ene 2024 | 31.83 | 31.83 | 31.63 | 31.63 | 31.63 | 800 |
| 04 ene 2024 | 31.58 | 31.70 | 31.48 | 31.48 | 31.48 | 1,200 |
| 03 ene 2024 | 32.00 | 32.00 | 31.57 | 31.57 | 31.57 | 1,300 |
| 02 ene 2024 | 32.73 | 32.73 | 32.21 | 32.35 | 32.35 | 3,200 |
| 29 dic 2023 | 33.30 | 33.30 | 33.08 | 33.08 | 33.08 | 1,200 |
| 28 dic 2023 | 33.39 | 33.45 | 33.36 | 33.37 | 33.37 | 600 |
| 28 dic 2023 | 0.437 Dividendo | |||||
| 27 dic 2023 | 33.84 | 33.90 | 33.81 | 33.83 | 33.39 | 2,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.