Innovator U.S. Equity Power Buffer ETF - May (PMAY)

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

Añadir a la lista de seguimiento

33.99

-0.04

(-0.12%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	33.94	34.02	33.94	33.99	33.99	28,900
13 jun 2024	34.01	34.03	33.80	34.03	34.03	13,800
12 jun 2024	33.98	34.04	33.92	33.95	33.95	58,800
11 jun 2024	33.75	33.84	33.73	33.84	33.84	38,600
10 jun 2024	33.78	33.84	33.75	33.84	33.84	17,900
07 jun 2024	33.80	33.85	33.74	33.77	33.77	34,900
06 jun 2024	33.82	33.82	33.74	33.80	33.80	27,000
05 jun 2024	33.69	33.78	33.68	33.78	33.78	50,300
04 jun 2024	33.58	33.64	33.53	33.62	33.62	50,700
03 jun 2024	33.59	33.62	33.47	33.61	33.61	191,300
31 may 2024	33.48	33.56	33.31	33.56	33.56	47,200
30 may 2024	33.50	33.52	33.40	33.46	33.46	56,200
29 may 2024	33.52	33.58	33.50	33.51	33.51	50,700
28 may 2024	33.65	33.67	33.56	33.63	33.63	42,300
24 may 2024	33.63	33.66	33.54	33.63	33.63	19,600
23 may 2024	33.69	33.69	33.47	33.51	33.51	42,000
22 may 2024	33.65	33.66	33.54	33.59	33.59	81,200
21 may 2024	33.58	33.66	33.58	33.65	33.65	32,000
20 may 2024	33.56	33.65	33.56	33.58	33.58	51,500
17 may 2024	33.54	33.59	33.52	33.55	33.55	45,400
16 may 2024	33.57	33.62	33.54	33.54	33.54	57,400
15 may 2024	33.45	33.57	33.42	33.57	33.57	387,600
14 may 2024	33.29	33.39	33.28	33.38	33.38	99,200
13 may 2024	33.35	33.35	33.26	33.29	33.29	74,400
10 may 2024	33.30	33.34	33.25	33.30	33.30	44,100
09 may 2024	33.16	33.27	33.16	33.26	33.26	853,600
08 may 2024	33.08	33.19	33.08	33.17	33.17	96,800
07 may 2024	33.13	33.20	33.13	33.18	33.18	113,300
06 may 2024	33.05	33.15	33.03	33.15	33.15	243,200
03 may 2024	32.95	32.99	32.87	32.98	32.98	219,900
02 may 2024	32.72	32.78	32.57	32.75	32.75	421,600
01 may 2024	32.67	32.85	32.55	32.56	32.56	926,600
30 abr 2024	32.66	32.69	32.63	32.65	32.65	1,574,500
29 abr 2024	32.66	32.68	32.60	32.67	32.67	89,400
26 abr 2024	32.65	32.68	32.60	32.61	32.61	25,500
25 abr 2024	32.63	32.67	32.57	32.64	32.64	15,900
24 abr 2024	32.65	32.65	32.58	32.64	32.64	21,500
23 abr 2024	32.60	32.64	32.56	32.64	32.64	9,400
22 abr 2024	32.57	32.61	32.54	32.56	32.56	33,500
19 abr 2024	32.53	32.60	32.51	32.52	32.52	21,000
18 abr 2024	32.51	32.58	32.51	32.54	32.54	22,300
17 abr 2024	32.54	32.57	32.51	32.51	32.51	15,300
16 abr 2024	32.52	32.55	32.49	32.51	32.51	22,600
15 abr 2024	32.53	32.56	32.49	32.49	32.49	9,200
12 abr 2024	32.54	32.55	32.48	32.55	32.55	11,400
11 abr 2024	32.47	32.57	32.47	32.52	32.52	40,800
10 abr 2024	32.48	32.57	32.48	32.51	32.51	7,000
09 abr 2024	32.53	32.55	32.48	32.51	32.51	28,100
08 abr 2024	32.50	32.54	32.48	32.51	32.51	48,900
05 abr 2024	32.46	32.54	32.45	32.50	32.50	17,200
04 abr 2024	32.51	32.53	32.45	32.49	32.49	17,500
03 abr 2024	32.48	32.53	32.45	32.47	32.47	57,300
02 abr 2024	32.47	32.52	32.45	32.52	32.52	162,900
01 abr 2024	32.48	32.54	32.45	32.47	32.47	158,400
28 mar 2024	32.47	32.50	32.45	32.47	32.47	59,400
27 mar 2024	32.44	32.48	32.44	32.45	32.45	11,100
26 mar 2024	32.44	32.51	32.41	32.47	32.47	9,900
25 mar 2024	32.38	32.48	32.38	32.43	32.43	20,700
22 mar 2024	32.47	32.49	32.42	32.48	32.48	7,600
21 mar 2024	32.41	32.48	32.39	32.44	32.44	15,300
20 mar 2024	32.40	32.45	32.36	32.40	32.40	16,600
19 mar 2024	32.38	32.42	32.35	32.37	32.37	26,000
18 mar 2024	32.38	32.40	32.34	32.36	32.36	6,200
15 mar 2024	32.37	32.39	32.32	32.39	32.39	10,000
14 mar 2024	32.32	32.38	32.32	32.33	32.33	40,500
13 mar 2024	32.31	32.37	32.31	32.33	32.33	46,000
12 mar 2024	32.38	32.38	32.30	32.34	32.34	18,500
11 mar 2024	32.27	32.33	32.25	32.28	32.28	51,900
08 mar 2024	32.34	32.35	32.29	32.30	32.30	16,600
07 mar 2024	32.32	32.36	32.26	32.29	32.29	28,800
06 mar 2024	32.28	32.31	32.27	32.27	32.27	9,600
05 mar 2024	32.29	32.29	32.21	32.26	32.26	29,300
04 mar 2024	32.29	32.33	32.29	32.29	32.29	66,600
01 mar 2024	32.31	32.31	32.27	32.29	32.29	43,100
29 feb 2024	32.24	32.28	32.24	32.26	32.26	50,400
28 feb 2024	32.24	32.28	32.23	32.25	32.25	53,600
27 feb 2024	32.24	32.25	32.22	32.24	32.24	22,100
26 feb 2024	32.22	32.24	32.21	32.24	32.24	70,000
23 feb 2024	32.21	32.23	32.20	32.21	32.21	21,200
22 feb 2024	32.16	32.21	32.16	32.20	32.20	26,500
21 feb 2024	32.10	32.11	31.98	32.09	32.09	110,800
20 feb 2024	32.13	32.13	32.05	32.07	32.07	93,000
16 feb 2024	32.10	32.14	32.09	32.13	32.13	13,400
15 feb 2024	32.04	32.14	32.04	32.10	32.10	24,900
14 feb 2024	32.05	32.08	32.02	32.07	32.07	62,200
13 feb 2024	32.02	32.04	31.95	31.99	31.99	23,200
12 feb 2024	32.16	32.16	32.07	32.09	32.09	70,600
09 feb 2024	32.08	32.13	32.06	32.08	32.08	70,100
08 feb 2024	32.04	32.11	32.03	32.04	32.04	14,900
07 feb 2024	32.03	32.09	32.01	32.04	32.04	12,600
06 feb 2024	31.98	32.02	31.97	32.00	32.00	12,300
05 feb 2024	31.97	32.03	31.92	31.97	31.97	98,200
02 feb 2024	31.90	31.99	31.90	31.99	31.99	20,000
01 feb 2024	31.84	31.94	31.82	31.90	31.90	29,100
31 ene 2024	31.87	31.91	31.80	31.81	31.81	26,100
30 ene 2024	31.91	31.96	31.90	31.90	31.90	34,900
29 ene 2024	31.91	31.92	31.85	31.91	31.91	33,400
26 ene 2024	31.80	31.88	31.80	31.85	31.85	47,700
25 ene 2024	31.87	31.89	31.81	31.85	31.85	11,000
24 ene 2024	31.85	31.90	31.81	31.81	31.81	44,600
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 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Innovator U.S. Equity Power Buffer ETF - May (PMAY)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)