Innovator Equity Managed Floor ETF (SFLR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.62

+0.01

(+0.03%)

A partir del 09:37AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	29.71	29.65	29.62	29.62	29.62	1,929
08 may 2024	29.49	29.78	29.49	29.61	29.61	93,600
07 may 2024	29.70	29.76	29.62	29.70	29.70	126,500
06 may 2024	29.54	29.66	29.46	29.66	29.66	151,900
03 may 2024	29.38	29.55	29.31	29.44	29.44	240,700
02 may 2024	29.01	29.20	28.90	29.17	29.17	37,500
01 may 2024	28.99	29.24	28.85	28.93	28.93	81,400
30 abr 2024	29.10	29.26	29.00	29.00	29.00	74,700
29 abr 2024	29.26	29.28	29.14	29.18	29.18	49,300
26 abr 2024	29.03	29.26	29.03	29.14	29.14	67,300
25 abr 2024	28.84	29.03	28.73	29.00	29.00	43,600
24 abr 2024	29.15	29.15	28.95	29.07	29.07	48,300
23 abr 2024	28.95	29.11	28.91	29.09	29.09	61,000
22 abr 2024	28.77	28.95	28.63	28.81	28.81	106,500
19 abr 2024	28.78	28.91	28.54	28.63	28.63	238,700
18 abr 2024	28.98	29.06	28.79	28.85	28.85	41,100
17 abr 2024	29.11	29.18	28.84	29.03	29.03	166,800
16 abr 2024	29.12	29.14	28.95	29.04	29.04	209,700
15 abr 2024	29.50	29.60	29.02	29.09	29.09	53,600
12 abr 2024	29.59	29.61	29.30	29.40	29.40	345,600
11 abr 2024	29.63	29.80	29.43	29.73	29.73	50,900
10 abr 2024	29.53	29.62	29.42	29.54	29.54	284,400
09 abr 2024	29.77	29.77	29.52	29.68	29.68	36,800
08 abr 2024	29.75	29.80	29.65	29.72	29.72	50,900
05 abr 2024	29.50	29.78	29.48	29.71	29.71	54,900
04 abr 2024	29.83	29.94	29.40	29.43	29.43	63,700
03 abr 2024	29.58	29.82	29.58	29.74	29.74	48,800
02 abr 2024	29.66	29.68	29.55	29.68	29.68	354,800
01 abr 2024	30.12	30.25	29.76	29.86	29.86	431,800
28 mar 2024	29.89	30.01	29.81	30.01	30.01	140,300
27 mar 2024	29.74	29.86	29.66	29.84	29.84	38,500
27 mar 2024	0.029 Dividendo
26 mar 2024	29.72	29.81	29.68	29.69	29.66	49,500
25 mar 2024	29.76	29.79	29.65	29.72	29.69	188,000
22 mar 2024	29.79	29.81	29.68	29.73	29.70	138,500
21 mar 2024	29.69	30.14	29.69	29.70	29.67	95,600
20 mar 2024	29.44	29.67	29.39	29.65	29.62	47,100
19 mar 2024	29.29	29.43	29.16	29.36	29.33	67,200
18 mar 2024	29.39	29.45	29.29	29.29	29.26	76,900
15 mar 2024	29.25	29.26	29.08	29.12	29.09	97,300
14 mar 2024	29.43	29.43	29.19	29.27	29.24	75,500
13 mar 2024	29.37	29.41	29.29	29.29	29.26	104,700
12 mar 2024	29.26	29.39	29.15	29.37	29.34	63,800
11 mar 2024	29.10	29.12	28.95	29.10	29.07	37,700
08 mar 2024	29.43	29.43	29.06	29.13	29.10	143,500
07 mar 2024	29.20	29.28	29.10	29.26	29.23	88,100
06 mar 2024	29.10	29.13	28.97	29.02	28.99	89,200
05 mar 2024	29.09	29.09	28.77	28.91	28.88	57,800
04 mar 2024	29.15	29.19	29.06	29.15	29.12	102,200
01 mar 2024	29.04	29.21	29.04	29.16	29.13	127,900
29 feb 2024	28.99	29.04	28.91	29.02	28.99	51,400
28 feb 2024	28.90	28.91	28.83	28.90	28.87	23,000
27 feb 2024	28.84	28.92	28.83	28.91	28.88	27,700
26 feb 2024	29.41	29.41	28.84	28.86	28.83	24,500
23 feb 2024	28.97	29.23	28.84	28.91	28.88	21,900
22 feb 2024	28.72	28.91	28.67	28.87	28.84	25,100
21 feb 2024	28.34	28.44	28.26	28.38	28.35	47,300
20 feb 2024	28.52	28.52	28.32	28.37	28.34	41,500
16 feb 2024	28.65	28.72	28.54	28.54	28.51	190,600
15 feb 2024	28.61	28.70	28.54	28.68	28.65	22,600
14 feb 2024	28.51	28.57	28.38	28.57	28.54	23,600
13 feb 2024	28.45	28.45	28.23	28.38	28.35	18,800
12 feb 2024	28.51	28.63	28.49	28.56	28.53	31,200
09 feb 2024	28.49	28.57	28.46	28.56	28.53	12,600
08 feb 2024	28.51	28.53	28.43	28.43	28.40	26,100
07 feb 2024	28.33	28.47	28.33	28.41	28.38	508,300
06 feb 2024	28.24	28.35	28.19	28.34	28.31	47,900
05 feb 2024	28.32	28.32	28.15	28.24	28.21	29,900
02 feb 2024	28.13	28.31	28.06	28.22	28.19	13,600
01 feb 2024	27.94	28.08	27.89	28.00	27.97	18,700
31 ene 2024	27.96	27.98	27.77	27.81	27.78	33,300
30 ene 2024	28.03	28.04	27.95	28.02	27.99	17,600
29 ene 2024	27.92	28.03	27.83	27.94	27.91	14,400
26 ene 2024	27.89	27.90	27.83	27.90	27.87	23,400
25 ene 2024	27.90	27.90	27.81	27.88	27.85	30,500
24 ene 2024	27.75	27.88	27.75	27.81	27.78	42,500
23 ene 2024	27.70	27.81	27.70	27.80	27.77	28,700
22 ene 2024	27.80	27.80	27.69	27.70	27.67	39,300
19 ene 2024	27.53	27.72	27.53	27.72	27.69	22,100
18 ene 2024	27.38	27.50	27.29	27.50	27.47	27,500
17 ene 2024	27.20	27.31	27.17	27.30	27.27	27,200
16 ene 2024	27.33	27.45	27.27	27.39	27.36	52,500
12 ene 2024	27.50	27.50	27.35	27.43	27.40	9,900
11 ene 2024	27.29	27.45	27.25	27.45	27.42	264,100
10 ene 2024	27.36	27.45	27.30	27.37	27.34	184,200
09 ene 2024	27.23	27.37	27.18	27.30	27.27	21,000
08 ene 2024	26.98	27.33	26.98	27.33	27.30	25,800
05 ene 2024	27.07	27.11	26.94	26.98	26.95	174,900
04 ene 2024	27.04	27.13	26.91	26.91	26.88	28,300
03 ene 2024	27.09	27.25	26.97	26.97	26.94	71,600
02 ene 2024	27.26	27.27	27.07	27.23	27.20	86,700
29 dic 2023	27.36	27.43	27.29	27.33	27.30	27,100
28 dic 2023	27.47	27.47	27.39	27.43	27.40	9,400
28 dic 2023	0.173 Dividendo
27 dic 2023	27.54	27.56	27.46	27.49	27.29	12,900
26 dic 2023	27.49	27.51	27.44	27.47	27.27	13,500
22 dic 2023	27.43	27.46	27.38	27.40	27.20	8,500
21 dic 2023	27.31	27.37	27.19	27.37	27.17	40,600
20 dic 2023	27.29	27.35	27.18	27.18	26.98	122,900
19 dic 2023	27.31	27.32	27.24	27.32	27.12	18,300
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 5005,183.57-4.10(-0.08%)

Dow Jones39,044.81-11.58(-0.03%)

Nasdaq16,267.97-34.79(-0.21%)

Russell 20002,055.14-9.51(-0.46%)

Petróleo79.45+0.46(+0.58%)

Oro2,326.90+4.60(+0.20%)

Innovator Equity Managed Floor ETF (SFLR)

S&P 500
5,183.57
-4.10(-0.08%)

Dow Jones
39,044.81
-11.58(-0.03%)

Nasdaq
16,267.97
-34.79(-0.21%)

Russell 2000
2,055.14
-9.51(-0.46%)

Petróleo
79.45
+0.46(+0.58%)

Oro
2,326.90
+4.60(+0.20%)