U.S. markets open in 2 hours 40 minutes

Innovator IBD 50 ETF (FFTY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.10+0.16 (+0.59%)
Al cierre: 03:22PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202427.9728.1827.9728.1028.1022,700
17 may 202428.0228.1027.8727.9427.9420,200
16 may 202428.1428.1827.9627.9927.9934,700
15 may 202427.8228.1327.7128.1328.1341,100
14 may 202427.2627.5227.1527.5127.5120,400
13 may 202427.4827.5027.2027.2227.2225,300
10 may 202427.5227.6027.3327.3427.3438,500
09 may 202427.0527.3727.0027.3627.3625,100
08 may 202426.8627.0226.8627.0227.0230,400
07 may 202427.0627.1026.8226.9926.9945,000
06 may 202426.8627.0926.8127.0927.0973,700
03 may 202426.5826.7626.5526.6426.6453,400
02 may 202426.1326.3425.7426.2626.2637,300
01 may 202425.7726.4125.5725.8325.8371,500
30 abr 202426.1726.1925.6725.6725.6737,200
29 abr 202426.3126.4326.0926.3426.3452,200
26 abr 202426.2826.3726.1526.3026.3031,500
25 abr 202425.6326.2025.5526.1026.1049,900
24 abr 202426.1526.3025.7625.9325.9333,300
23 abr 202425.3525.9325.3425.9025.9058,600
22 abr 202424.9525.3724.8425.2025.2040,900
19 abr 202425.2925.4024.6524.8424.84114,000
18 abr 202425.6525.8525.3625.3825.3847,400
17 abr 202426.0426.1025.4525.5325.5357,800
16 abr 202425.7226.0725.6425.8725.8756,700
15 abr 202426.5626.6625.8025.8125.8183,900
12 abr 202426.8126.8326.2326.3526.3544,600
11 abr 202426.8027.0826.6927.0627.0625,600
10 abr 202426.3126.8526.3126.6926.6954,800
09 abr 202427.1627.1926.4226.8126.8169,900
08 abr 202427.4927.4927.0027.1127.1137,900
05 abr 202426.7827.3626.7827.2827.2847,900
04 abr 202427.4927.6226.6926.6926.6959,900
03 abr 202426.9527.3126.8627.1827.1850,800
02 abr 202427.0527.0626.7627.0427.04101,200
01 abr 202427.6227.6827.3927.5027.5061,200
28 mar 202427.8027.9327.6327.6427.6473,400
27 mar 202428.2328.2627.6127.7727.7745,500
26 mar 202428.2528.3528.0628.0628.0658,800
25 mar 202427.8628.3127.8628.0628.0646,000
22 mar 202428.1228.1227.7627.9127.9128,300
21 mar 202427.9828.2927.8628.1128.1190,500
20 mar 202427.0727.7226.9327.6827.6889,700
19 mar 202426.8526.9726.3726.9426.9435,900
18 mar 202427.2027.3226.9827.1627.1644,000
15 mar 202426.9527.2126.7427.0527.0559,000
14 mar 202427.4527.4726.7526.9626.96104,800
13 mar 202427.2727.4827.2227.3827.3842,800
12 mar 202426.7027.3026.4927.2827.2849,800
11 mar 202427.0627.0726.4526.4726.4780,900
08 mar 202427.5228.0426.9727.2327.23167,300
07 mar 202427.4227.4727.0927.4027.4086,900
06 mar 202427.5327.5326.9027.1827.18139,100
05 mar 202427.3527.3526.3926.6726.67153,200
04 mar 202428.1528.2627.6627.7327.73112,400
01 mar 202427.5527.9627.5127.9527.9588,800
29 feb 202427.3027.5327.0327.4727.4766,400
28 feb 202427.4227.4627.1227.1327.1388,200
27 feb 202427.7227.7827.4127.5727.5796,300
26 feb 202426.9727.5326.8727.4227.42107,700
23 feb 202426.8227.0726.5626.8126.81113,600
22 feb 202426.3026.8526.2626.7226.72209,000
21 feb 202425.6225.6925.3625.5825.58136,900
20 feb 202426.8526.8525.8226.1726.17353,900
16 feb 202427.1927.3826.8926.9926.99106,300
15 feb 202427.4527.4527.0527.4027.4064,500
14 feb 202426.9327.1926.8127.1727.17113,600
13 feb 202426.1926.7225.7626.4026.40120,200
12 feb 202427.0527.2626.7826.9426.94118,500
09 feb 202427.0327.2026.9527.1227.12141,700
08 feb 202426.3326.7826.3326.7226.7294,100
07 feb 202426.2026.4226.0326.3126.31123,600
06 feb 202426.2426.2425.6326.0326.0386,500
05 feb 202425.9926.1725.5626.1026.10102,500
02 feb 202425.4626.0925.4625.9925.99108,600
01 feb 202425.1125.5324.9825.4825.48108,500
31 ene 202425.1725.3824.8424.8824.8894,100
30 ene 202425.5025.5525.3125.4425.4444,800
29 ene 202425.0825.5525.0825.5525.5580,400
26 ene 202424.9725.2224.9025.0225.0239,100
25 ene 202425.1025.1724.8325.0025.0066,800
24 ene 202425.2925.3424.8324.8524.8580,500
23 ene 202425.0325.0724.7924.9624.9657,400
22 ene 202424.9825.1124.7724.9424.94150,100
19 ene 202424.4824.6124.2324.6124.6148,900
18 ene 202424.5224.5724.1024.3624.3650,600
17 ene 202424.0424.2123.7024.2124.2173,900
16 ene 202424.1624.3924.0424.3624.3664,500
12 ene 202424.4024.5324.1524.2424.2448,900
11 ene 202424.4024.4723.8424.2924.2988,000
10 ene 202424.3024.3924.2124.2624.2697,700
09 ene 202423.8324.2723.8324.1924.19133,600
08 ene 202423.4124.0523.4124.0124.0144,900
05 ene 202423.1123.5223.1123.3323.33128,800
04 ene 202423.0323.4223.0123.2023.20131,900
03 ene 202423.3523.4323.0023.0023.00179,900
02 ene 202424.1024.1123.5423.6823.68345,800
29 dic 202324.5824.6624.3024.3724.37152,300
28 dic 202324.7024.7024.5924.6124.6192,600
28 dic 20230.155 Dividendo
*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...