Innovator IBD Breakout Opportunities ETF (BOUT)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

34.35

-0.62

(-1.77%)

Al cierre: 03:47PM EDT

34.97

+0.62

(+1.79%)

Fuera de horario:

05:05PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	34.50	34.57	34.34	34.35	34.35	1,200
13 jun 2024	35.52	35.52	34.85	34.97	34.97	1,100
12 jun 2024	35.45	35.50	35.29	35.29	35.29	800
11 jun 2024	34.73	34.80	34.63	34.74	34.74	2,400
10 jun 2024	34.60	34.95	34.42	34.81	34.81	1,600
07 jun 2024	34.72	34.72	34.66	34.67	34.67	900
06 jun 2024	34.62	34.65	34.62	34.65	34.65	600
05 jun 2024	34.80	34.83	34.80	34.83	34.83	700
04 jun 2024	34.52	34.52	34.48	34.48	34.48	300
03 jun 2024	34.74	34.92	34.74	34.92	34.92	1,100
31 may 2024	35.03	35.15	34.81	35.15	35.15	700
30 may 2024	35.07	35.07	35.01	35.03	35.03	500
29 may 2024	35.09	35.09	35.03	35.03	35.03	200
28 may 2024	35.31	35.59	35.31	35.41	35.41	2,900
24 may 2024	35.31	35.31	35.21	35.26	35.26	1,200
23 may 2024	35.19	35.19	35.05	35.14	35.14	600
22 may 2024	35.82	35.82	35.42	35.42	35.42	900
21 may 2024	35.83	35.83	35.77	35.77	35.77	300
20 may 2024	35.84	35.85	35.73	35.73	35.73	1,000
17 may 2024	35.49	35.49	35.48	35.48	35.48	800
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
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Innovator IBD Breakout Opportunities ETF (BOUT)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)