Innovator U.S. Equity 5 To 15 Buffer ETF - Quarterly (EALT)

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

Añadir a la lista de seguimiento

28.84

+0.01

(+0.04%)

A partir del 12:48PM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	28.79	28.84	28.79	28.84	28.84	6,067
10 may 2024	28.86	28.86	28.77	28.83	28.83	53,900
09 may 2024	28.63	28.80	28.63	28.78	28.78	20,000
08 may 2024	28.58	28.68	28.55	28.67	28.67	14,200
07 may 2024	28.67	28.74	28.63	28.67	28.67	19,000
06 may 2024	28.54	28.61	28.50	28.61	28.61	10,000
03 may 2024	28.37	28.45	28.32	28.41	28.41	28,800
02 may 2024	28.01	28.21	28.01	28.14	28.14	26,400
01 may 2024	28.05	28.26	27.99	28.00	28.00	10,700
30 abr 2024	28.28	28.33	28.09	28.09	28.09	14,000
29 abr 2024	28.39	28.41	28.30	28.37	28.37	12,200
26 abr 2024	28.34	28.39	28.32	28.35	28.35	33,100
25 abr 2024	27.94	28.16	27.94	28.13	28.13	60,800
24 abr 2024	28.23	28.27	28.14	28.22	28.22	21,000
23 abr 2024	28.07	28.26	28.07	28.23	28.23	272,300
22 abr 2024	28.02	28.13	27.88	28.01	28.01	76,800
19 abr 2024	27.93	28.05	27.84	27.85	27.85	307,300
18 abr 2024	28.10	28.20	28.01	28.03	28.03	640,000
17 abr 2024	28.24	28.24	28.07	28.11	28.11	9,800
16 abr 2024	28.19	28.29	28.18	28.21	28.21	111,700
15 abr 2024	28.66	28.66	28.21	28.25	28.25	8,800
12 abr 2024	28.69	28.69	28.41	28.49	28.49	12,000
11 abr 2024	28.61	28.82	28.58	28.82	28.82	11,400
10 abr 2024	28.70	28.70	28.56	28.64	28.64	10,200
09 abr 2024	28.83	28.85	28.62	28.80	28.80	19,800
08 abr 2024	28.84	28.88	28.80	28.81	28.81	6,300
05 abr 2024	28.68	28.87	28.67	28.86	28.86	19,400
04 abr 2024	28.98	29.02	28.57	28.57	28.57	23,100
03 abr 2024	28.82	28.90	28.82	28.84	28.84	10,600
02 abr 2024	28.85	28.85	28.69	28.80	28.80	49,800
01 abr 2024	29.30	29.30	28.90	28.98	28.98	57,000
28 mar 2024	28.98	29.00	28.93	28.95	28.95	72,200
27 mar 2024	28.94	28.98	28.93	28.95	28.95	6,300
26 mar 2024	28.93	28.97	28.89	28.94	28.94	2,900
25 mar 2024	28.96	28.98	28.92	28.93	28.93	10,700
22 mar 2024	28.96	28.96	28.93	28.93	28.93	400
21 mar 2024	28.92	28.95	28.92	28.92	28.92	3,800
20 mar 2024	28.87	28.89	28.82	28.89	28.89	800
19 mar 2024	28.82	28.88	28.82	28.85	28.85	8,600
18 mar 2024	28.77	28.87	28.77	28.83	28.83	4,600
15 mar 2024	28.75	28.79	28.72	28.76	28.76	3,800
14 mar 2024	28.78	28.82	28.76	28.78	28.78	8,600
13 mar 2024	28.84	28.84	28.81	28.81	28.81	5,600
12 mar 2024	28.74	28.82	28.74	28.81	28.81	10,000
11 mar 2024	28.66	28.74	28.66	28.69	28.69	4,300
08 mar 2024	28.77	28.77	28.70	28.74	28.74	6,700
07 mar 2024	28.73	28.74	28.69	28.73	28.73	3,800
06 mar 2024	28.68	28.68	28.63	28.64	28.64	2,500
05 mar 2024	28.59	28.64	28.54	28.58	28.58	2,900
04 mar 2024	28.73	28.74	28.67	28.70	28.70	18,200
01 mar 2024	28.68	28.71	28.67	28.69	28.69	7,400
29 feb 2024	28.65	28.65	28.57	28.63	28.63	6,200
28 feb 2024	28.53	28.55	28.53	28.55	28.55	600
27 feb 2024	28.54	28.56	28.50	28.56	28.56	4,700
26 feb 2024	28.55	28.55	28.51	28.54	28.54	2,900
23 feb 2024	28.57	28.60	28.54	28.57	28.57	6,900
22 feb 2024	28.49	28.52	28.47	28.52	28.52	5,200
21 feb 2024	28.22	28.23	28.12	28.23	28.23	328,800
20 feb 2024	28.32	28.32	28.13	28.18	28.18	4,100
16 feb 2024	28.44	28.44	28.29	28.29	28.29	324,700
15 feb 2024	28.32	28.34	28.32	28.34	28.34	500
14 feb 2024	28.18	28.24	28.18	28.24	28.24	300
13 feb 2024	28.08	28.10	27.93	28.09	28.09	5,700
12 feb 2024	28.32	28.32	28.28	28.28	28.28	700
09 feb 2024	28.29	28.33	28.29	28.33	28.33	11,400
08 feb 2024	28.20	28.25	28.20	28.25	28.25	3,600
07 feb 2024	28.23	28.23	28.23	28.23	28.23	300
06 feb 2024	28.06	28.08	27.98	28.06	28.06	5,400
05 feb 2024	28.08	28.10	27.97	28.05	28.05	4,100
02 feb 2024	27.99	28.14	27.99	28.09	28.09	5,600
01 feb 2024	27.71	27.89	27.70	27.88	27.88	7,800
31 ene 2024	27.82	27.83	27.66	27.66	27.66	6,000
30 ene 2024	27.93	27.98	27.93	27.94	27.94	55,800
29 ene 2024	27.84	27.94	27.83	27.94	27.94	800
26 ene 2024	27.87	27.89	27.78	27.82	27.82	5,600
25 ene 2024	27.80	27.80	27.75	27.80	27.80	6,400
24 ene 2024	27.82	27.88	27.73	27.73	27.73	9,000
23 ene 2024	27.68	27.71	27.68	27.71	27.71	1,000
22 ene 2024	27.74	27.74	27.66	27.66	27.66	6,400
19 ene 2024	27.43	27.61	27.43	27.59	27.59	3,800
18 ene 2024	27.29	27.36	27.19	27.36	27.36	4,200
17 ene 2024	27.15	27.21	27.08	27.18	27.18	4,100
16 ene 2024	27.28	27.31	27.27	27.30	27.30	6,000
12 ene 2024	27.37	27.37	27.33	27.36	27.36	8,600
11 ene 2024	27.33	27.33	27.33	27.33	27.33	100
10 ene 2024	27.30	27.35	27.30	27.33	27.33	2,000
09 ene 2024	27.27	27.27	27.23	27.24	27.24	320,900
08 ene 2024	27.19	27.26	27.19	27.26	27.26	100
05 ene 2024	26.99	27.11	26.98	26.98	26.98	40,200
04 ene 2024	27.06	27.11	26.98	26.98	26.98	3,500
03 ene 2024	27.12	27.13	27.01	27.01	27.01	9,000
02 ene 2024	27.20	27.23	27.11	27.15	27.15	16,200
29 dic 2023	27.36	27.36	27.31	27.32	27.32	5,600
28 dic 2023	27.37	27.37	27.29	27.29	27.29	2,300
27 dic 2023	27.32	27.32	27.25	27.31	27.31	1,000
26 dic 2023	27.28	27.28	27.28	27.28	27.28	100
22 dic 2023	27.30	27.30	27.27	27.27	27.27	500
21 dic 2023	27.26	27.26	27.26	27.26	27.26	1,500
20 dic 2023	27.25	27.25	27.21	27.25	27.25	7,000
19 dic 2023	27.26	27.29	27.26	27.26	27.26	1,100
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 5005,217.03-5.65(-0.11%)

Dow Jones39,422.07-90.77(-0.23%)

Nasdaq16,371.94+31.08(+0.19%)

Russell 20002,064.58+4.81(+0.23%)

Petróleo78.94+0.68(+0.87%)

Oro2,342.50-32.50(-1.37%)

Innovator U.S. Equity 5 To 15 Buffer ETF - Quarterly (EALT)

S&P 500
5,217.03
-5.65(-0.11%)

Dow Jones
39,422.07
-90.77(-0.23%)

Nasdaq
16,371.94
+31.08(+0.19%)

Russell 2000
2,064.58
+4.81(+0.23%)

Petróleo
78.94
+0.68(+0.87%)

Oro
2,342.50
-32.50(-1.37%)