Yahoo

Correo

U.S. markets closed

F S&P 500
5,300.50
+5.00(+0.09%)
F Dow Jones
38,828.00
+37.00(+0.10%)
F Nasdaq
18,589.75
-1.25(-0.01%)
E-mini Russell 2000 Index Futur
2,082.40
+6.60(+0.32%)
Petróleo
76.71
-0.28(-0.36%)
Oro
2,345.20
-0.60(-0.03%)

Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)

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

Añadir a la lista de seguimiento

58.94

+0.05

(+0.09%)

Al cierre: 03:26PM EDT

Periodo de tiempo:

02 jun 2023 - 02 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	58.92	58.94	58.74	58.94	58.94	4,600
30 may 2024	58.99	58.99	58.84	58.89	58.89	2,300
29 may 2024	58.94	59.00	58.90	58.94	58.94	5,300
28 may 2024	58.93	59.04	58.89	58.98	58.98	9,900
24 may 2024	58.92	58.95	58.92	58.93	58.93	2,500
23 may 2024	58.90	58.92	58.83	58.83	58.83	7,400
22 may 2024	58.84	58.90	58.78	58.85	58.85	6,800
21 may 2024	58.82	58.87	58.82	58.87	58.87	2,400
20 may 2024	58.73	58.88	58.73	58.84	58.84	31,800
17 may 2024	58.76	58.76	58.70	58.72	58.72	2,400
16 may 2024	58.71	58.73	58.70	58.70	58.70	5,500
15 may 2024	58.68	58.72	58.57	58.70	58.70	6,000
14 may 2024	58.35	58.51	58.35	58.49	58.49	4,300
13 may 2024	58.39	58.43	58.33	58.35	58.35	54,600
10 may 2024	58.26	58.33	58.26	58.33	58.33	5,400
09 may 2024	58.18	58.24	58.18	58.22	58.22	2,000
08 may 2024	58.14	58.23	58.12	58.22	58.22	7,000
07 may 2024	58.16	58.22	58.10	58.15	58.15	7,200
06 may 2024	57.89	58.08	57.89	58.08	58.08	4,600
03 may 2024	57.72	57.84	57.72	57.82	57.82	4,200
02 may 2024	57.02	57.32	57.02	57.24	57.24	16,900
01 may 2024	56.91	57.07	56.88	56.94	56.94	4,800
30 abr 2024	57.46	57.50	57.12	57.12	57.12	39,800
29 abr 2024	57.53	57.58	57.45	57.58	57.58	2,000
26 abr 2024	57.35	57.50	57.35	57.45	57.45	14,100
25 abr 2024	56.64	57.02	56.64	56.95	56.95	5,700
24 abr 2024	57.07	57.13	56.99	57.13	57.13	5,500
23 abr 2024	56.79	57.04	56.76	57.00	57.00	3,000
22 abr 2024	56.30	56.56	56.25	56.56	56.56	9,600
19 abr 2024	56.70	56.70	56.08	56.18	56.18	14,500
18 abr 2024	56.88	56.98	56.72	56.76	56.76	5,200
17 abr 2024	57.18	57.18	56.85	56.93	56.93	7,500
16 abr 2024	57.13	57.24	57.09	57.14	57.14	7,400
15 abr 2024	57.68	57.68	57.11	57.13	57.13	4,600
12 abr 2024	57.51	57.57	57.40	57.47	57.47	2,800
11 abr 2024	57.51	57.83	57.48	57.82	57.82	51,900
10 abr 2024	57.46	57.54	57.42	57.54	57.54	10,700
09 abr 2024	57.67	57.68	57.44	57.66	57.66	103,800
08 abr 2024	57.61	57.65	57.57	57.60	57.60	4,600
05 abr 2024	57.36	57.60	57.36	57.53	57.53	5,300
04 abr 2024	57.86	57.86	57.29	57.29	57.29	12,800
03 abr 2024	57.47	57.69	57.47	57.59	57.59	18,300
02 abr 2024	57.38	57.55	57.36	57.55	57.55	14,600
01 abr 2024	57.53	57.68	57.53	57.62	57.62	36,600
28 mar 2024	57.66	57.70	57.58	57.65	57.65	151,400
27 mar 2024	57.67	57.67	57.55	57.63	57.63	12,000
26 mar 2024	57.61	57.74	57.55	57.55	57.55	32,100
25 mar 2024	57.54	57.65	57.54	57.59	57.59	21,900
22 mar 2024	57.59	57.65	57.59	57.64	57.64	5,600
21 mar 2024	57.65	57.65	57.55	57.56	57.56	11,200
20 mar 2024	57.26	57.50	57.24	57.50	57.50	13,400
19 mar 2024	57.06	57.25	57.06	57.24	57.24	5,700
18 mar 2024	57.27	57.32	57.16	57.16	57.16	15,500
15 mar 2024	57.10	57.10	56.90	56.93	56.93	36,900
14 mar 2024	57.17	57.22	57.04	57.16	57.16	39,300
13 mar 2024	57.33	57.35	57.18	57.21	57.21	19,500
12 mar 2024	57.08	57.31	56.97	57.31	57.31	5,500
11 mar 2024	57.00	57.03	56.89	57.00	57.00	5,700
08 mar 2024	57.18	57.41	57.06	57.10	57.10	11,200
07 mar 2024	57.21	57.35	57.10	57.32	57.32	7,500
06 mar 2024	57.13	57.15	57.04	57.10	57.10	2,500
05 mar 2024	57.16	57.16	56.86	56.98	56.98	164,600
04 mar 2024	57.39	57.39	57.24	57.27	57.27	20,300
01 mar 2024	57.21	57.38	57.20	57.38	57.38	35,300
29 feb 2024	57.04	57.12	56.92	57.12	57.12	20,600
28 feb 2024	56.92	56.99	56.87	56.99	56.99	20,500
27 feb 2024	56.99	57.06	56.91	57.06	57.06	25,900
26 feb 2024	56.96	57.02	56.95	56.97	56.97	17,900
23 feb 2024	57.07	57.07	56.89	56.92	56.92	21,300
22 feb 2024	56.79	56.96	56.79	56.90	56.90	10,400
21 feb 2024	56.31	56.37	56.16	56.37	56.37	7,000
20 feb 2024	56.44	56.55	56.23	56.42	56.42	12,800
16 feb 2024	56.66	56.75	56.49	56.55	56.55	24,100
15 feb 2024	56.70	56.74	56.60	56.71	56.71	37,400
14 feb 2024	56.53	56.69	56.52	56.68	56.68	23,300
13 feb 2024	56.24	56.55	56.24	56.46	56.46	13,400
12 feb 2024	56.88	56.90	56.69	56.69	56.69	15,100
09 feb 2024	56.70	56.84	56.70	56.76	56.76	10,900
08 feb 2024	56.54	56.66	56.47	56.62	56.62	16,000
07 feb 2024	56.50	56.61	56.50	56.55	56.55	167,000
06 feb 2024	56.42	56.42	56.23	56.36	56.36	8,800
05 feb 2024	56.46	56.47	56.21	56.38	56.38	5,400
02 feb 2024	56.16	56.42	56.16	56.41	56.41	4,700
01 feb 2024	55.86	56.10	55.84	56.04	56.04	20,200
31 ene 2024	55.88	56.07	55.77	55.79	55.79	113,200
30 ene 2024	56.35	56.35	56.15	56.19	56.19	12,200
29 ene 2024	56.10	56.35	56.10	56.33	56.33	5,000
26 ene 2024	56.07	56.23	56.07	56.10	56.10	21,800
25 ene 2024	56.39	56.39	56.08	56.19	56.19	14,200
24 ene 2024	56.18	56.37	56.18	56.24	56.24	11,100
23 ene 2024	56.04	56.12	55.97	56.12	56.12	6,900
22 ene 2024	56.04	56.05	55.93	55.97	55.97	15,500
19 ene 2024	55.62	55.97	55.62	55.90	55.90	22,500
18 ene 2024	55.35	55.53	55.24	55.49	55.49	11,800
17 ene 2024	54.92	55.14	54.81	55.14	55.14	37,500
16 ene 2024	55.15	55.29	55.14	55.25	55.25	10,800
12 ene 2024	55.30	55.35	55.15	55.28	55.28	11,000
11 ene 2024	55.17	55.28	54.90	55.23	55.23	9,800
10 ene 2024	55.05	55.23	55.01	55.15	55.15	9,900
09 ene 2024	54.77	55.03	54.77	54.94	54.94	34,700
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 5005,300.50+5.00(+0.09%)

F Dow Jones38,828.00+37.00(+0.10%)

F Nasdaq18,589.75-1.25(-0.01%)

E-mini Russell 2000 Index Futur2,082.40+6.60(+0.32%)

Petróleo76.71-0.28(-0.36%)

Oro2,345.20-0.60(-0.03%)

Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)

F S&P 500
5,300.50
+5.00(+0.09%)

F Dow Jones
38,828.00
+37.00(+0.10%)

F Nasdaq
18,589.75
-1.25(-0.01%)

E-mini Russell 2000 Index Futur
2,082.40
+6.60(+0.32%)

Petróleo
76.71
-0.28(-0.36%)

Oro
2,345.20
-0.60(-0.03%)