Innovator Laddered Allocation Power Buffer ETF (BUFF)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.68

+0.25

(+0.60%)

Al cierre: 04:00PM EDT

41.75

+0.07

(+0.17%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	41.63	41.73	41.50	41.68	41.68	56,353
02 may 2024	41.45	41.46	41.19	41.43	41.43	20,400
01 may 2024	41.35	41.54	41.20	41.29	41.29	57,300
30 abr 2024	41.51	41.58	41.36	41.36	41.36	39,300
29 abr 2024	41.42	41.54	41.39	41.50	41.50	28,600
26 abr 2024	41.30	41.54	41.30	41.43	41.43	53,600
25 abr 2024	41.23	41.35	41.08	41.31	41.31	74,500
24 abr 2024	41.45	41.46	41.33	41.41	41.41	25,900
23 abr 2024	41.31	41.46	41.24	41.33	41.33	43,200
22 abr 2024	41.10	41.27	40.98	41.19	41.19	110,700
19 abr 2024	41.15	41.16	40.93	41.01	41.01	88,900
18 abr 2024	41.24	41.27	41.05	41.13	41.13	87,100
17 abr 2024	41.36	41.36	41.06	41.06	41.06	49,400
16 abr 2024	41.26	41.29	41.11	41.22	41.22	71,100
15 abr 2024	41.44	41.57	41.17	41.25	41.25	27,000
12 abr 2024	41.56	41.57	41.34	41.43	41.43	22,200
11 abr 2024	41.60	41.67	41.42	41.58	41.58	22,600
10 abr 2024	41.40	41.55	41.40	41.54	41.54	46,900
09 abr 2024	41.70	41.70	41.45	41.66	41.66	28,000
08 abr 2024	41.56	41.66	41.53	41.60	41.60	23,900
05 abr 2024	41.40	41.61	41.40	41.59	41.59	28,400
04 abr 2024	41.66	41.72	41.40	41.47	41.47	159,300
03 abr 2024	41.53	41.69	41.50	41.50	41.50	95,500
02 abr 2024	41.61	41.70	41.52	41.63	41.63	60,800
01 abr 2024	41.88	41.88	41.60	41.65	41.65	148,500
28 mar 2024	41.75	41.77	41.66	41.74	41.74	63,200
27 mar 2024	41.76	41.76	41.53	41.58	41.58	32,700
26 mar 2024	41.73	41.73	41.57	41.59	41.59	76,000
25 mar 2024	41.75	41.75	41.53	41.63	41.63	39,900
22 mar 2024	41.72	41.72	41.54	41.64	41.64	18,600
21 mar 2024	41.49	41.70	41.49	41.64	41.64	187,100
20 mar 2024	41.52	41.60	41.43	41.59	41.59	34,000
19 mar 2024	41.47	41.47	41.30	41.47	41.47	57,500
18 mar 2024	41.50	41.50	41.30	41.30	41.30	27,700
15 mar 2024	41.29	41.36	41.06	41.23	41.23	130,600
14 mar 2024	41.39	41.44	41.30	41.36	41.36	33,800
13 mar 2024	41.54	41.54	41.34	41.45	41.45	66,100
12 mar 2024	41.24	41.47	41.24	41.45	41.45	25,800
11 mar 2024	41.29	41.33	41.14	41.24	41.24	63,000
08 mar 2024	41.38	41.44	41.25	41.34	41.34	57,100
07 mar 2024	41.36	41.47	41.27	41.41	41.41	781,400
06 mar 2024	41.30	41.46	41.19	41.28	41.28	147,300
05 mar 2024	41.32	41.54	41.08	41.15	41.15	77,000
04 mar 2024	41.36	41.42	41.28	41.35	41.35	30,300
01 mar 2024	41.27	41.43	41.24	41.38	41.38	49,200
29 feb 2024	41.32	41.41	41.15	41.27	41.27	56,700
28 feb 2024	41.16	41.21	41.10	41.12	41.12	26,600
27 feb 2024	41.21	41.29	41.09	41.21	41.21	35,300
26 feb 2024	41.11	41.21	41.09	41.19	41.19	23,200
23 feb 2024	41.17	41.23	41.09	41.19	41.19	87,100
22 feb 2024	41.07	41.20	41.01	41.05	41.05	71,800
21 feb 2024	40.80	40.91	40.76	40.91	40.91	54,200
20 feb 2024	40.94	40.94	40.79	40.91	40.91	40,100
16 feb 2024	40.95	41.06	40.85	40.93	40.93	140,400
15 feb 2024	41.01	41.03	40.90	41.03	41.03	34,600
14 feb 2024	40.86	40.96	40.62	40.96	40.96	70,400
13 feb 2024	40.58	40.86	40.58	40.80	40.80	74,200
12 feb 2024	41.05	41.05	40.88	41.00	41.00	103,400
09 feb 2024	41.00	41.02	40.91	40.99	40.99	36,100
08 feb 2024	40.87	40.95	40.84	40.84	40.84	44,400
07 feb 2024	40.93	40.97	40.78	40.78	40.78	376,200
06 feb 2024	40.71	40.86	40.62	40.70	40.70	52,100
05 feb 2024	40.72	40.81	40.64	40.79	40.79	35,500
02 feb 2024	40.63	40.83	40.63	40.82	40.82	15,000
01 feb 2024	40.43	40.65	40.43	40.61	40.61	161,600
31 ene 2024	40.50	40.63	40.44	40.46	40.46	31,900
30 ene 2024	40.55	40.70	40.53	40.55	40.55	41,900
29 ene 2024	40.51	40.67	40.48	40.57	40.57	45,800
26 ene 2024	40.55	40.60	40.44	40.60	40.60	205,500
25 ene 2024	40.63	40.63	40.41	40.50	40.50	54,200
24 ene 2024	40.52	40.58	40.33	40.46	40.46	28,800
23 ene 2024	40.53	40.53	40.36	40.40	40.40	22,500
22 ene 2024	40.40	40.44	40.33	40.34	40.34	28,400
19 ene 2024	40.29	40.44	40.17	40.29	40.29	44,600
18 ene 2024	40.01	40.17	40.00	40.10	40.10	32,500
17 ene 2024	39.82	39.97	39.82	39.91	39.91	24,700
16 ene 2024	40.16	40.16	39.96	40.02	40.02	74,200
12 ene 2024	40.26	40.29	40.06	40.08	40.08	196,100
11 ene 2024	40.20	40.20	39.92	40.20	40.20	44,400
10 ene 2024	40.09	40.19	40.04	40.09	40.09	153,400
09 ene 2024	39.89	40.05	39.89	39.96	39.96	36,200
08 ene 2024	39.80	40.08	39.80	40.04	40.04	108,600
05 ene 2024	39.77	39.89	39.71	39.80	39.80	30,100
04 ene 2024	39.81	39.90	39.68	39.69	39.69	28,400
03 ene 2024	39.78	39.92	39.74	39.81	39.81	38,300
02 ene 2024	39.96	40.00	39.82	39.91	39.91	118,100
29 dic 2023	40.19	40.19	39.96	40.08	40.08	27,000
28 dic 2023	40.08	40.11	40.01	40.08	40.08	21,600
27 dic 2023	40.01	40.16	39.92	40.08	40.08	38,600
26 dic 2023	39.86	40.02	39.86	40.02	40.02	33,600
22 dic 2023	39.85	39.96	39.85	39.96	39.96	20,600
21 dic 2023	39.78	39.91	39.73	39.87	39.87	71,700
20 dic 2023	39.77	39.99	39.66	39.66	39.66	97,100
19 dic 2023	39.85	39.97	39.85	39.97	39.97	55,000
18 dic 2023	39.81	39.93	39.77	39.91	39.91	13,700
15 dic 2023	39.80	39.85	39.70	39.82	39.82	44,400
14 dic 2023	39.84	39.84	39.67	39.83	39.83	55,700
13 dic 2023	39.47	39.76	39.47	39.73	39.73	31,600
12 dic 2023	39.45	39.58	39.37	39.55	39.55	35,000
11 dic 2023	39.31	39.47	39.27	39.47	39.47	56,100
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Innovator Laddered Allocation Power Buffer ETF (BUFF)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)