U.S. markets open in 7 hours 24 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.50 +9.50 (+0.40%)
Innovator S&P Investment Grade Preferred ETF (EPRF)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:36PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 18.48 | 18.59 | 18.48 | 18.59 | 18.59 | 4,200 |
| 18 jun 2024 | 18.40 | 18.58 | 18.40 | 18.58 | 18.58 | 4,700 |
| 17 jun 2024 | 18.46 | 18.50 | 18.40 | 18.46 | 18.46 | 21,100 |
| 14 jun 2024 | 18.50 | 18.56 | 18.50 | 18.53 | 18.53 | 1,400 |
| 13 jun 2024 | 18.57 | 18.57 | 18.52 | 18.57 | 18.57 | 6,400 |
| 12 jun 2024 | 18.64 | 18.71 | 18.51 | 18.51 | 18.51 | 41,100 |
| 11 jun 2024 | 18.42 | 18.52 | 18.37 | 18.41 | 18.41 | 12,300 |
| 10 jun 2024 | 18.56 | 18.62 | 18.49 | 18.50 | 18.50 | 12,600 |
| 07 jun 2024 | 18.47 | 18.66 | 18.47 | 18.66 | 18.66 | 6,700 |
| 06 jun 2024 | 18.67 | 18.72 | 18.66 | 18.68 | 18.68 | 20,700 |
| 05 jun 2024 | 18.66 | 18.70 | 18.62 | 18.64 | 18.64 | 36,800 |
| 04 jun 2024 | 18.74 | 18.80 | 18.69 | 18.69 | 18.69 | 8,800 |
| 03 jun 2024 | 18.82 | 18.84 | 18.68 | 18.71 | 18.71 | 15,100 |
| 31 may 2024 | 18.61 | 18.71 | 18.61 | 18.71 | 18.71 | 3,700 |
| 31 may 2024 | 0.09 Dividendo | |||||
| 30 may 2024 | 18.55 | 18.60 | 18.47 | 18.52 | 18.43 | 45,800 |
| 29 may 2024 | 18.51 | 18.51 | 18.36 | 18.45 | 18.36 | 27,900 |
| 28 may 2024 | 18.57 | 18.69 | 18.56 | 18.61 | 18.52 | 12,300 |
| 24 may 2024 | 18.57 | 18.74 | 18.57 | 18.71 | 18.62 | 16,300 |
| 23 may 2024 | 18.60 | 18.71 | 18.45 | 18.48 | 18.39 | 3,800 |
| 22 may 2024 | 18.55 | 18.72 | 18.55 | 18.67 | 18.58 | 19,600 |
| 21 may 2024 | 18.74 | 18.80 | 18.66 | 18.68 | 18.59 | 12,100 |
| 20 may 2024 | 18.69 | 18.75 | 18.69 | 18.72 | 18.63 | 5,400 |
| 17 may 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.62 | 2,100 |
| 16 may 2024 | 18.95 | 18.95 | 18.68 | 18.76 | 18.67 | 16,000 |
| 15 may 2024 | 18.76 | 18.79 | 18.70 | 18.76 | 18.67 | 19,600 |
| 14 may 2024 | 18.68 | 18.68 | 18.59 | 18.62 | 18.53 | 20,400 |
| 13 may 2024 | 18.67 | 18.68 | 18.63 | 18.68 | 18.59 | 3,300 |
| 10 may 2024 | 18.63 | 18.63 | 18.52 | 18.55 | 18.46 | 3,300 |
| 09 may 2024 | 18.58 | 18.61 | 18.53 | 18.58 | 18.49 | 8,600 |
| 08 may 2024 | 18.75 | 18.75 | 18.57 | 18.59 | 18.50 | 1,600 |
| 07 may 2024 | 18.84 | 18.84 | 18.73 | 18.73 | 18.63 | 5,100 |
| 06 may 2024 | 18.85 | 18.93 | 18.80 | 18.86 | 18.77 | 6,600 |
| 03 may 2024 | 18.65 | 18.78 | 18.65 | 18.76 | 18.67 | 20,600 |
| 02 may 2024 | 18.37 | 18.59 | 18.37 | 18.54 | 18.45 | 37,800 |
| 01 may 2024 | 18.49 | 18.59 | 18.38 | 18.49 | 18.40 | 12,000 |
| 30 abr 2024 | 18.55 | 18.56 | 18.36 | 18.36 | 18.28 | 6,000 |
| 29 abr 2024 | 18.43 | 18.58 | 18.43 | 18.54 | 18.45 | 7,400 |
| 29 abr 2024 | 0.09 Dividendo | |||||
| 26 abr 2024 | 18.63 | 18.67 | 18.53 | 18.55 | 18.37 | 15,000 |
| 25 abr 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.34 | 13,200 |
| 24 abr 2024 | 18.70 | 18.77 | 18.60 | 18.72 | 18.54 | 5,000 |
| 23 abr 2024 | 18.50 | 18.75 | 18.50 | 18.74 | 18.55 | 10,400 |
| 22 abr 2024 | 18.39 | 18.50 | 18.39 | 18.49 | 18.31 | 7,100 |
| 19 abr 2024 | 18.37 | 18.41 | 18.36 | 18.39 | 18.21 | 3,500 |
| 18 abr 2024 | 18.39 | 18.40 | 18.28 | 18.31 | 18.13 | 16,800 |
| 17 abr 2024 | 18.37 | 18.46 | 18.33 | 18.34 | 18.17 | 27,700 |
| 16 abr 2024 | 18.26 | 18.37 | 18.23 | 18.30 | 18.12 | 7,000 |
| 15 abr 2024 | 18.67 | 18.67 | 18.28 | 18.33 | 18.15 | 15,600 |
| 12 abr 2024 | 18.79 | 18.81 | 18.73 | 18.73 | 18.55 | 3,700 |
| 11 abr 2024 | 18.84 | 18.84 | 18.72 | 18.76 | 18.58 | 12,500 |
| 10 abr 2024 | 19.23 | 19.23 | 18.78 | 18.96 | 18.78 | 18,700 |
| 09 abr 2024 | 19.36 | 19.36 | 19.21 | 19.21 | 19.02 | 15,900 |
| 08 abr 2024 | 19.26 | 19.27 | 19.20 | 19.23 | 19.04 | 7,100 |
| 05 abr 2024 | 19.25 | 19.35 | 19.25 | 19.25 | 19.06 | 15,400 |
| 04 abr 2024 | 19.25 | 19.31 | 19.25 | 19.29 | 19.11 | 6,500 |
| 03 abr 2024 | 19.22 | 19.22 | 19.15 | 19.18 | 18.99 | 8,300 |
| 02 abr 2024 | 19.34 | 19.34 | 19.13 | 19.16 | 18.97 | 9,100 |
| 01 abr 2024 | 19.49 | 19.49 | 19.25 | 19.31 | 19.12 | 19,200 |
| 28 mar 2024 | 19.57 | 19.59 | 19.37 | 19.37 | 19.18 | 4,200 |
| 27 mar 2024 | 19.59 | 19.59 | 19.34 | 19.52 | 19.33 | 10,700 |
| 27 mar 2024 | 0.09 Dividendo | |||||
| 26 mar 2024 | 19.49 | 19.49 | 19.39 | 19.41 | 19.13 | 5,800 |
| 25 mar 2024 | 19.56 | 19.56 | 19.40 | 19.40 | 19.12 | 12,500 |
| 22 mar 2024 | 19.61 | 19.65 | 19.52 | 19.52 | 19.24 | 7,200 |
| 21 mar 2024 | 19.61 | 19.67 | 19.61 | 19.62 | 19.34 | 2,300 |
| 20 mar 2024 | 19.58 | 19.58 | 19.44 | 19.47 | 19.19 | 14,800 |
| 19 mar 2024 | 19.35 | 19.45 | 19.35 | 19.45 | 19.17 | 7,900 |
| 18 mar 2024 | 19.27 | 19.37 | 19.27 | 19.31 | 19.03 | 27,400 |
| 15 mar 2024 | 19.46 | 19.46 | 19.26 | 19.33 | 19.05 | 6,100 |
| 14 mar 2024 | 19.64 | 19.64 | 19.39 | 19.46 | 19.18 | 15,300 |
| 13 mar 2024 | 19.51 | 19.57 | 19.51 | 19.53 | 19.25 | 101,800 |
| 12 mar 2024 | 19.80 | 19.80 | 19.47 | 19.53 | 19.25 | 91,900 |
| 11 mar 2024 | 19.70 | 19.70 | 19.51 | 19.60 | 19.32 | 6,900 |
| 08 mar 2024 | 19.46 | 19.61 | 19.46 | 19.61 | 19.33 | 15,600 |
| 07 mar 2024 | 19.44 | 19.50 | 19.42 | 19.50 | 19.22 | 12,500 |
| 06 mar 2024 | 19.37 | 19.45 | 19.37 | 19.45 | 19.17 | 4,000 |
| 05 mar 2024 | 19.35 | 19.40 | 19.30 | 19.38 | 19.10 | 10,000 |
| 04 mar 2024 | 19.43 | 19.43 | 19.28 | 19.28 | 19.01 | 10,800 |
| 01 mar 2024 | 19.53 | 19.53 | 19.30 | 19.40 | 19.12 | 17,900 |
| 29 feb 2024 | 19.47 | 19.48 | 19.34 | 19.42 | 19.15 | 7,600 |
| 28 feb 2024 | 19.41 | 19.41 | 19.28 | 19.30 | 19.02 | 8,200 |
| 28 feb 2024 | 0.09 Dividendo | |||||
| 27 feb 2024 | 19.47 | 19.47 | 19.32 | 19.33 | 18.96 | 4,700 |
| 26 feb 2024 | 19.37 | 19.45 | 19.32 | 19.40 | 19.03 | 4,700 |
| 23 feb 2024 | 19.34 | 19.45 | 19.28 | 19.41 | 19.04 | 22,700 |
| 22 feb 2024 | 19.20 | 19.29 | 19.20 | 19.25 | 18.89 | 8,900 |
| 21 feb 2024 | 19.28 | 19.29 | 19.15 | 19.15 | 18.79 | 13,600 |
| 20 feb 2024 | 19.20 | 19.23 | 19.16 | 19.18 | 18.82 | 21,600 |
| 16 feb 2024 | 19.14 | 19.24 | 19.14 | 19.19 | 18.83 | 8,500 |
| 15 feb 2024 | 19.18 | 19.29 | 19.08 | 19.21 | 18.85 | 23,300 |
| 14 feb 2024 | 19.16 | 19.21 | 19.09 | 19.14 | 18.78 | 155,500 |
| 13 feb 2024 | 19.41 | 19.41 | 19.05 | 19.12 | 18.76 | 21,900 |
| 12 feb 2024 | 19.47 | 19.47 | 19.33 | 19.41 | 19.04 | 17,400 |
| 09 feb 2024 | 19.16 | 19.38 | 19.16 | 19.38 | 19.01 | 9,300 |
| 08 feb 2024 | 19.21 | 19.24 | 19.13 | 19.24 | 18.87 | 7,000 |
| 07 feb 2024 | 19.14 | 19.28 | 19.13 | 19.28 | 18.92 | 109,500 |
| 06 feb 2024 | 18.98 | 19.17 | 18.98 | 19.15 | 18.79 | 193,400 |
| 05 feb 2024 | 19.28 | 19.28 | 19.02 | 19.08 | 18.72 | 87,400 |
| 02 feb 2024 | 19.25 | 19.28 | 19.14 | 19.26 | 18.90 | 10,800 |
| *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.