U.S. markets closed

Innovator U.S. Equity Ultra Buffer ETF - June (UJUN)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
32.20+0.05 (+0.14%)
Al cierre: 12:47PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202432.1432.2132.1432.2032.203,400
02 jul 202432.0632.1532.0632.1532.153,200
01 jul 202431.9832.0531.9332.0532.0520,000
28 jun 202432.0732.1531.9732.0032.0025,800
27 jun 202432.0332.0532.0032.0332.0316,500
26 jun 202431.9732.0431.9332.0332.0310,900
25 jun 202431.9732.0131.9031.9731.9736,300
24 jun 202431.9832.0131.9231.9231.9210,600
21 jun 202431.9831.9831.9031.9631.9615,200
20 jun 202432.0832.0831.9331.9731.9721,400
18 jun 202431.9832.0431.9632.0132.0125,900
17 jun 202431.8432.0231.8231.9931.99513,200
14 jun 202431.7631.8631.7631.8531.8563,300
13 jun 202431.8531.8631.7531.8431.8421,900
12 jun 202431.8131.8831.7331.8031.8048,100
11 jun 202431.5731.6531.5131.6331.6338,700
10 jun 202431.5531.6231.5331.6131.6150,000
07 jun 202431.5531.6431.5331.5531.5516,600
06 jun 202431.6031.6131.5431.5931.59130,300
05 jun 202431.4831.5931.4031.5931.59100,900
04 jun 202431.2931.4231.2831.3931.3938,100
03 jun 202431.4131.4131.2031.3431.34156,400
31 may 202431.3331.3731.3231.3431.3450,600
30 may 202431.3531.3631.3131.3531.3515,800
29 may 202431.3331.3631.3031.3331.3333,800
28 may 202431.3331.3531.3031.3331.338,500
24 may 202431.3131.3331.3131.3331.33800
23 may 202431.2931.3331.2731.3031.308,800
22 may 202431.3231.3231.2931.3131.318,600
21 may 202431.2931.3231.2831.2831.284,100
20 may 202431.2531.3131.2531.3131.313,600
17 may 202431.2631.2931.2631.2731.273,100
16 may 202431.2631.2631.2331.2631.2614,800
15 may 202431.2531.2931.2531.2531.253,300
14 may 202431.2531.2631.2531.2531.251,200
13 may 202431.2531.2731.2231.2531.2512,200
10 may 202431.2531.2531.2431.2431.24200
09 may 202431.2331.2331.1931.2131.214,300
08 may 202431.1831.2231.1831.2031.203,100
07 may 202431.1831.2231.1831.1931.194,700
06 may 202431.1831.1931.1831.1931.19200
03 may 202431.2331.2331.1731.1831.183,600
02 may 202431.1131.1731.1031.1531.152,300
01 may 202431.1131.1631.0931.1231.1212,400
30 abr 202431.1431.1631.1131.1231.1222,100
29 abr 202431.1431.1631.1131.1431.146,900
26 abr 202431.1231.1631.0831.1331.1312,800
25 abr 202431.0331.1031.0331.0831.087,400
24 abr 202431.0931.0931.0531.0831.084,100
23 abr 202431.0631.0831.0531.0831.082,300
22 abr 202430.9831.0530.9831.0431.045,900
19 abr 202430.9430.9430.8930.9230.9215,500
18 abr 202430.9330.9630.9330.9630.961,100
17 abr 202430.9730.9730.9230.9730.97600
16 abr 202430.9730.9730.9330.9730.971,700
15 abr 202430.9930.9930.9230.9530.954,100
12 abr 202430.9731.0030.9631.0031.001,100
11 abr 202430.9731.0830.9731.0331.039,900
10 abr 202431.0231.0330.9931.0031.003,000
09 abr 202431.0031.0131.0031.0131.012,900
08 abr 202430.9931.0330.9931.0331.032,100
05 abr 202430.9831.0130.9831.0131.01300
04 abr 202431.0131.0430.9730.9730.974,200
03 abr 202430.9631.0230.9631.0031.002,000
02 abr 202431.0031.0030.9530.9730.976,400
01 abr 202430.9431.0430.9431.0131.0116,800
28 mar 202430.9931.0130.9931.0131.01300
27 mar 202430.9631.0030.9631.0031.001,100
26 mar 202430.9730.9830.9630.9830.982,400
25 mar 202430.9630.9830.9630.9830.983,200
22 mar 202430.9430.9830.9430.9830.98700
21 mar 202430.9730.9730.9730.9730.97100
20 mar 202430.9330.9530.9030.9530.951,900
19 mar 202430.8630.9230.8630.9230.921,800
18 mar 202430.8730.9030.8730.9030.902,000
15 mar 202430.8430.8730.8430.8730.874,000
14 mar 202430.8630.8830.8530.8830.885,200
13 mar 202430.8930.8930.8630.8930.899,600
12 mar 202430.8530.8930.8430.8930.899,700
11 mar 202430.8230.8330.7930.8330.831,100
08 mar 202430.8730.8730.8130.8330.839,200
07 mar 202430.7830.8930.7830.8430.84208,800
06 mar 202430.8130.8430.7830.8230.82103,900
05 mar 202430.7830.8030.7630.7830.781,900
04 mar 202430.8330.8330.8330.8330.83100
01 mar 202430.7830.8330.7830.7930.795,000
29 feb 202430.7930.8030.7630.8030.802,600
28 feb 202430.7530.7730.7430.7630.761,900
27 feb 202430.8030.8030.7430.7730.774,500
26 feb 202430.7630.7830.7330.7330.733,800
23 feb 202430.7430.7630.7230.7630.765,600
22 feb 202430.7230.7430.6830.7430.747,700
21 feb 202430.6130.6430.5730.6430.641,500
20 feb 202430.6430.6430.5730.6130.613,900
16 feb 202430.6330.6430.6330.6430.6423,500
15 feb 202430.6330.6430.6030.6130.6123,700
14 feb 202430.5730.5930.5430.5930.591,400
13 feb 202430.5430.5930.4630.5430.549,500
12 feb 202430.6130.6430.5930.6330.635,000
09 feb 202430.5930.6330.5930.6330.633,200
*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...