U.S. markets open in 5 hours 31 minutes
F S&P 500
5,533.25 +11.75 (+0.21%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,967.00 +39.75 (+0.20%) E-mini Russell 2000 Index Futur
2,076.30 +11.30 (+0.55%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,335.30 -4.30 (-0.18%)
Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:30PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32.01 | 32.03 | 31.92 | 31.92 | 31.92 | 2,100 |
| 27 jun 2024 | 31.92 | 31.97 | 31.91 | 31.93 | 31.93 | 9,000 |
| 26 jun 2024 | 31.91 | 31.93 | 31.89 | 31.93 | 31.93 | 2,100 |
| 25 jun 2024 | 31.85 | 31.91 | 31.85 | 31.89 | 31.89 | 2,200 |
| 24 jun 2024 | 31.90 | 31.92 | 31.84 | 31.84 | 31.84 | 2,500 |
| 21 jun 2024 | 31.86 | 31.87 | 31.86 | 31.87 | 31.87 | 2,600 |
| 20 jun 2024 | 31.93 | 31.93 | 31.86 | 31.88 | 31.88 | 2,500 |
| 18 jun 2024 | 31.92 | 31.94 | 31.88 | 31.94 | 31.94 | 6,300 |
| 17 jun 2024 | 31.82 | 31.92 | 31.82 | 31.90 | 31.90 | 600 |
| 14 jun 2024 | 31.75 | 31.78 | 31.73 | 31.77 | 31.77 | 8,400 |
| 13 jun 2024 | 31.76 | 31.78 | 31.70 | 31.78 | 31.78 | 3,000 |
| 12 jun 2024 | 31.69 | 31.81 | 31.65 | 31.75 | 31.75 | 44,300 |
| 11 jun 2024 | 31.50 | 31.61 | 31.50 | 31.60 | 31.60 | 4,800 |
| 10 jun 2024 | 31.54 | 31.58 | 31.52 | 31.55 | 31.55 | 2,700 |
| 07 jun 2024 | 31.51 | 31.60 | 31.51 | 31.52 | 31.52 | 3,400 |
| 06 jun 2024 | 31.55 | 31.56 | 31.52 | 31.53 | 31.53 | 2,300 |
| 05 jun 2024 | 31.39 | 31.53 | 31.39 | 31.53 | 31.53 | 1,400 |
| 04 jun 2024 | 31.33 | 31.38 | 31.31 | 31.38 | 31.38 | 8,000 |
| 03 jun 2024 | 31.31 | 31.37 | 31.25 | 31.36 | 31.36 | 5,000 |
| 31 may 2024 | 31.23 | 31.31 | 31.06 | 31.31 | 31.31 | 8,100 |
| 30 may 2024 | 31.26 | 31.26 | 31.16 | 31.17 | 31.17 | 8,700 |
| 29 may 2024 | 31.26 | 31.32 | 31.26 | 31.28 | 31.28 | 6,300 |
| 28 may 2024 | 31.34 | 31.38 | 31.34 | 31.37 | 31.37 | 2,500 |
| 24 may 2024 | 31.32 | 31.40 | 31.30 | 31.37 | 31.37 | 5,200 |
| 23 may 2024 | 31.43 | 31.43 | 31.23 | 31.27 | 31.27 | 6,800 |
| 22 may 2024 | 31.40 | 31.41 | 31.29 | 31.32 | 31.32 | 5,600 |
| 21 may 2024 | 31.38 | 31.39 | 31.34 | 31.39 | 31.39 | 7,300 |
| 20 may 2024 | 31.36 | 31.40 | 31.33 | 31.33 | 31.33 | 10,300 |
| 17 may 2024 | 31.30 | 31.33 | 31.28 | 31.32 | 31.32 | 4,600 |
| 16 may 2024 | 31.33 | 31.37 | 31.28 | 31.29 | 31.29 | 10,200 |
| 15 may 2024 | 31.25 | 31.32 | 31.22 | 31.32 | 31.32 | 11,500 |
| 14 may 2024 | 31.07 | 31.14 | 31.05 | 31.13 | 31.13 | 9,700 |
| 13 may 2024 | 31.06 | 31.07 | 31.01 | 31.04 | 31.04 | 17,600 |
| 10 may 2024 | 31.09 | 31.10 | 31.00 | 31.05 | 31.05 | 90,700 |
| 09 may 2024 | 30.94 | 31.02 | 30.91 | 31.00 | 31.00 | 503,100 |
| 08 may 2024 | 30.85 | 30.93 | 30.85 | 30.90 | 30.90 | 43,100 |
| 07 may 2024 | 30.87 | 30.96 | 30.87 | 30.90 | 30.90 | 29,000 |
| 06 may 2024 | 30.81 | 30.86 | 30.77 | 30.86 | 30.86 | 22,100 |
| 03 may 2024 | 30.74 | 30.77 | 30.62 | 30.71 | 30.71 | 20,300 |
| 02 may 2024 | 30.51 | 30.54 | 30.35 | 30.50 | 30.50 | 54,600 |
| 01 may 2024 | 30.44 | 30.61 | 30.35 | 30.36 | 30.36 | 143,900 |
| 30 abr 2024 | 30.40 | 30.45 | 30.35 | 30.42 | 30.42 | 52,600 |
| 29 abr 2024 | 30.43 | 30.45 | 30.40 | 30.40 | 30.40 | 5,600 |
| 26 abr 2024 | 30.43 | 30.43 | 30.39 | 30.39 | 30.39 | 22,700 |
| 25 abr 2024 | 30.43 | 30.43 | 30.34 | 30.36 | 30.36 | 8,900 |
| 24 abr 2024 | 30.41 | 30.43 | 30.34 | 30.38 | 30.38 | 13,400 |
| 23 abr 2024 | 30.41 | 30.41 | 30.35 | 30.38 | 30.38 | 4,900 |
| 22 abr 2024 | 30.37 | 30.38 | 30.35 | 30.35 | 30.35 | 6,200 |
| 19 abr 2024 | 30.34 | 30.34 | 30.32 | 30.33 | 30.33 | 8,700 |
| 18 abr 2024 | 30.37 | 30.37 | 30.33 | 30.33 | 30.33 | 200 |
| 17 abr 2024 | 30.26 | 30.33 | 30.26 | 30.33 | 30.33 | 6,700 |
| 16 abr 2024 | 30.32 | 30.33 | 30.27 | 30.30 | 30.30 | 9,100 |
| 15 abr 2024 | 30.29 | 30.30 | 30.28 | 30.30 | 30.30 | 9,900 |
| 12 abr 2024 | 30.31 | 30.32 | 30.31 | 30.32 | 30.32 | 400 |
| 11 abr 2024 | 30.34 | 30.34 | 30.28 | 30.32 | 30.32 | 5,100 |
| 10 abr 2024 | 30.33 | 30.33 | 30.26 | 30.31 | 30.31 | 3,900 |
| 09 abr 2024 | 30.27 | 30.32 | 30.27 | 30.30 | 30.30 | 400 |
| 08 abr 2024 | 30.28 | 30.30 | 30.26 | 30.30 | 30.30 | 1,600 |
| 05 abr 2024 | 30.28 | 30.31 | 30.28 | 30.29 | 30.29 | 2,000 |
| 04 abr 2024 | 30.28 | 30.29 | 30.26 | 30.26 | 30.26 | 3,000 |
| 03 abr 2024 | 30.22 | 30.28 | 30.22 | 30.27 | 30.27 | 1,600 |
| 02 abr 2024 | 30.22 | 30.29 | 30.22 | 30.27 | 30.27 | 35,400 |
| 01 abr 2024 | 30.20 | 30.27 | 30.20 | 30.27 | 30.27 | 9,200 |
| 28 mar 2024 | 30.25 | 30.27 | 30.25 | 30.26 | 30.26 | 1,300 |
| 27 mar 2024 | 30.25 | 30.29 | 30.20 | 30.25 | 30.25 | 2,000 |
| 26 mar 2024 | 30.22 | 30.24 | 30.19 | 30.24 | 30.24 | 9,400 |
| 25 mar 2024 | 30.21 | 30.24 | 30.21 | 30.22 | 30.22 | 2,800 |
| 22 mar 2024 | 30.21 | 30.26 | 30.21 | 30.24 | 30.24 | 7,000 |
| 21 mar 2024 | 30.16 | 30.23 | 30.16 | 30.22 | 30.22 | 1,200 |
| 20 mar 2024 | 30.19 | 30.21 | 30.15 | 30.21 | 30.21 | 228,300 |
| 19 mar 2024 | 30.20 | 30.20 | 30.18 | 30.19 | 30.19 | 500 |
| 18 mar 2024 | 30.13 | 30.19 | 30.13 | 30.18 | 30.18 | 1,500 |
| 15 mar 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 30.17 | 2,100 |
| 14 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 500 |
| 13 mar 2024 | 30.16 | 30.18 | 30.11 | 30.16 | 30.16 | 12,100 |
| 12 mar 2024 | 30.16 | 30.16 | 30.10 | 30.16 | 30.16 | 16,200 |
| 11 mar 2024 | 30.15 | 30.15 | 30.07 | 30.11 | 30.11 | 3,200 |
| 08 mar 2024 | 30.09 | 30.12 | 30.09 | 30.12 | 30.12 | 6,600 |
| 07 mar 2024 | 30.12 | 30.17 | 30.08 | 30.12 | 30.12 | 1,100 |
| 06 mar 2024 | 30.11 | 30.11 | 30.07 | 30.11 | 30.11 | 1,200 |
| 05 mar 2024 | 30.08 | 30.11 | 30.07 | 30.11 | 30.11 | 700 |
| 04 mar 2024 | 30.10 | 30.15 | 30.08 | 30.11 | 30.11 | 10,200 |
| 01 mar 2024 | 30.09 | 30.10 | 30.06 | 30.10 | 30.10 | 25,300 |
| 29 feb 2024 | 30.06 | 30.08 | 30.06 | 30.08 | 30.08 | 2,000 |
| 28 feb 2024 | 30.05 | 30.07 | 30.03 | 30.07 | 30.07 | 1,800 |
| 27 feb 2024 | 30.05 | 30.10 | 30.04 | 30.08 | 30.08 | 2,300 |
| 26 feb 2024 | 30.04 | 30.09 | 30.02 | 30.06 | 30.06 | 2,200 |
| 23 feb 2024 | 30.07 | 30.07 | 30.01 | 30.03 | 30.03 | 1,300 |
| 22 feb 2024 | 30.00 | 30.04 | 30.00 | 30.02 | 30.02 | 2,200 |
| 21 feb 2024 | 29.95 | 29.95 | 29.91 | 29.94 | 29.94 | 2,600 |
| 20 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1,600 |
| 16 feb 2024 | 29.95 | 29.96 | 29.94 | 29.96 | 29.96 | 3,900 |
| 15 feb 2024 | 29.94 | 29.97 | 29.93 | 29.95 | 29.95 | 800 |
| 14 feb 2024 | 29.89 | 29.93 | 29.88 | 29.91 | 29.91 | 1,400 |
| 13 feb 2024 | 29.87 | 29.90 | 29.82 | 29.85 | 29.85 | 9,600 |
| 12 feb 2024 | 29.93 | 29.95 | 29.92 | 29.94 | 29.94 | 2,800 |
| 09 feb 2024 | 29.95 | 29.95 | 29.94 | 29.94 | 29.94 | 300 |
| 08 feb 2024 | 29.89 | 29.91 | 29.88 | 29.89 | 29.89 | 6,700 |
| 07 feb 2024 | 29.81 | 29.91 | 29.81 | 29.89 | 29.89 | 13,100 |
| 06 feb 2024 | 29.84 | 29.87 | 29.81 | 29.87 | 29.87 | 2,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.