Innovator Growth-100 Power Buffer ETF - January (NJAN)

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

Añadir a la lista de seguimiento

45.66

+0.11

(+0.24%)

Al cierre: 12:59PM EDT

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jul 2024	45.60	45.72	45.60	45.66	45.66	9,500
02 jul 2024	45.54	45.60	45.42	45.55	45.55	25,100
01 jul 2024	45.31	45.47	45.31	45.44	45.44	71,200
28 jun 2024	45.51	45.51	45.35	45.35	45.35	36,800
27 jun 2024	45.34	45.45	45.34	45.40	45.40	10,000
26 jun 2024	45.27	45.37	45.27	45.37	45.37	10,200
25 jun 2024	45.28	45.35	45.21	45.31	45.31	5,400
24 jun 2024	45.20	45.30	45.12	45.12	45.12	9,100
21 jun 2024	45.25	45.33	45.20	45.33	45.33	7,500
20 jun 2024	45.50	45.50	45.25	45.36	45.36	16,400
18 jun 2024	45.42	45.46	45.33	45.45	45.45	10,400
17 jun 2024	45.29	45.43	45.20	45.39	45.39	13,600
14 jun 2024	45.18	45.28	45.18	45.19	45.19	1,000
13 jun 2024	45.20	45.25	45.11	45.17	45.17	17,300
12 jun 2024	45.11	45.19	44.99	45.06	45.06	45,300
11 jun 2024	44.70	44.90	44.70	44.86	44.86	42,300
10 jun 2024	44.69	44.82	44.69	44.78	44.78	14,900
07 jun 2024	44.74	44.78	44.67	44.77	44.77	11,200
06 jun 2024	44.72	44.79	44.70	44.77	44.77	13,300
05 jun 2024	44.55	44.75	44.53	44.69	44.69	24,500
04 jun 2024	44.43	44.45	44.30	44.45	44.45	7,600
03 jun 2024	44.43	44.43	44.15	44.40	44.40	236,500
31 may 2024	43.99	44.35	43.92	44.35	44.35	8,600
30 may 2024	44.34	44.37	44.21	44.27	44.27	15,000
29 may 2024	44.45	44.52	44.39	44.41	44.41	16,700
28 may 2024	44.49	44.59	44.47	44.59	44.59	34,200
24 may 2024	44.48	44.53	44.43	44.47	44.47	15,700
23 may 2024	44.45	44.50	44.27	44.35	44.35	8,700
22 may 2024	44.41	44.41	44.24	44.34	44.34	7,500
21 may 2024	44.16	44.39	44.16	44.39	44.39	15,400
20 may 2024	44.22	44.35	44.22	44.35	44.35	6,300
17 may 2024	44.19	44.22	44.11	44.21	44.21	19,700
16 may 2024	44.26	44.28	44.13	44.18	44.18	6,900
15 may 2024	43.97	44.23	43.97	44.20	44.20	15,400
14 may 2024	43.78	43.94	43.75	43.90	43.90	7,700
13 may 2024	43.91	43.91	43.71	43.82	43.82	6,800
10 may 2024	43.70	43.79	43.63	43.75	43.75	28,900
09 may 2024	43.53	43.70	43.53	43.61	43.61	40,100
08 may 2024	43.54	43.68	43.54	43.61	43.61	23,700
07 may 2024	43.67	43.67	43.56	43.58	43.58	7,900
06 may 2024	43.46	43.55	43.41	43.55	43.55	10,800
03 may 2024	43.31	43.35	43.23	43.29	43.29	19,100
02 may 2024	42.79	42.98	42.71	42.85	42.85	9,300
01 may 2024	42.77	43.01	42.60	42.61	42.61	141,200
30 abr 2024	43.01	43.13	42.81	42.81	42.81	29,700
29 abr 2024	43.08	43.15	43.04	43.14	43.14	5,200
26 abr 2024	42.98	43.13	42.98	43.03	43.03	26,600
25 abr 2024	42.42	42.75	42.42	42.75	42.75	7,900
24 abr 2024	42.86	42.91	42.74	42.86	42.86	5,200
23 abr 2024	42.64	42.81	42.58	42.75	42.75	7,500
22 abr 2024	42.41	42.57	42.17	42.43	42.43	247,700
19 abr 2024	42.53	42.53	42.14	42.20	42.20	16,500
18 abr 2024	42.66	42.84	42.54	42.62	42.62	64,800
17 abr 2024	43.01	43.01	42.67	42.69	42.69	62,800
16 abr 2024	42.90	43.04	42.90	42.93	42.93	60,600
15 abr 2024	43.38	43.46	42.94	42.97	42.97	17,800
12 abr 2024	43.43	43.43	43.16	43.23	43.23	8,300
11 abr 2024	43.40	43.62	43.26	43.57	43.57	23,700
10 abr 2024	43.32	43.33	43.18	43.24	43.24	214,200
09 abr 2024	43.44	43.49	43.23	43.44	43.44	35,900
08 abr 2024	43.42	43.50	43.33	43.36	43.36	18,300
05 abr 2024	43.32	43.48	43.32	43.34	43.34	7,600
04 abr 2024	43.57	43.67	43.21	43.21	43.21	16,300
03 abr 2024	43.25	43.53	43.25	43.40	43.40	33,800
02 abr 2024	43.43	43.43	43.27	43.42	43.42	106,200
01 abr 2024	43.49	43.57	43.43	43.50	43.50	291,200
28 mar 2024	43.61	43.61	43.45	43.58	43.58	95,500
27 mar 2024	43.69	43.69	43.39	43.49	43.49	62,900
26 mar 2024	43.53	43.58	43.44	43.44	43.44	63,900
25 mar 2024	43.48	43.58	43.47	43.55	43.55	18,400
22 mar 2024	43.55	43.63	43.51	43.63	43.63	12,200
21 mar 2024	43.73	43.73	43.52	43.56	43.56	33,100
20 mar 2024	43.22	43.49	43.20	43.49	43.49	17,300
19 mar 2024	43.03	43.24	43.01	43.20	43.20	14,700
18 mar 2024	43.16	43.28	43.15	43.15	43.15	22,700
15 mar 2024	43.10	43.10	42.94	43.00	43.00	7,400
14 mar 2024	43.24	43.29	43.08	43.17	43.17	13,900
13 mar 2024	43.22	43.32	43.20	43.24	43.24	18,300
12 mar 2024	43.38	43.38	43.03	43.36	43.36	19,000
11 mar 2024	43.03	43.14	43.01	43.08	43.08	18,100
08 mar 2024	43.51	43.57	43.13	43.17	43.17	24,000
07 mar 2024	43.26	43.48	43.26	43.40	43.40	19,700
06 mar 2024	43.30	43.33	43.16	43.21	43.21	16,500
05 mar 2024	43.40	43.40	42.97	43.08	43.08	22,400
04 mar 2024	43.52	43.52	43.40	43.40	43.40	18,300
01 mar 2024	43.26	43.54	43.26	43.52	43.52	76,100
29 feb 2024	43.22	43.27	43.05	43.27	43.27	54,600
28 feb 2024	43.06	43.12	43.03	43.10	43.10	28,300
27 feb 2024	43.18	43.18	43.08	43.15	43.15	20,200
26 feb 2024	43.16	43.18	43.07	43.11	43.11	20,600
23 feb 2024	43.26	43.26	43.04	43.11	43.11	90,200
22 feb 2024	43.00	43.20	42.99	43.14	43.14	21,100
21 feb 2024	42.61	42.61	42.39	42.58	42.58	14,300
20 feb 2024	42.76	42.78	42.48	42.67	42.67	42,100
16 feb 2024	42.92	42.96	42.76	42.77	42.77	38,000
15 feb 2024	43.07	43.07	42.81	42.98	42.98	39,300
14 feb 2024	42.88	42.94	42.73	42.94	42.94	36,000
13 feb 2024	42.80	42.82	42.54	42.71	42.71	50,600
12 feb 2024	43.06	43.17	43.00	43.03	43.03	39,700
09 feb 2024	42.99	43.12	42.97	43.11	43.11	25,800
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...

F S&P 5005,590.250.00(0.00%)

F Dow Jones39,636.000.00(0.00%)

F Nasdaq20,411.500.00(0.00%)

E-mini Russell 2000 Index Futur2,053.100.00(0.00%)

Petróleo83.70-0.18(-0.21%)

Oro2,369.400.00(0.00%)

Innovator Growth-100 Power Buffer ETF - January (NJAN)

F S&P 500
5,590.25
0.00(0.00%)

F Dow Jones
39,636.00
0.00(0.00%)

F Nasdaq
20,411.50
0.00(0.00%)

E-mini Russell 2000 Index Futur
2,053.10
0.00(0.00%)

Petróleo
83.70
-0.18(-0.21%)

Oro
2,369.40
0.00(0.00%)