U.S. markets closed

Innovator U.S. Equity 10 Buffer ETF - Quarterly (ZALT)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.42+0.05 (+0.18%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202427.3927.4427.3927.4227.4217,900
08 may 202427.4227.4227.3627.3727.3719,200
07 may 202427.4127.4727.3727.3727.3726,200
06 may 202427.3227.3827.3227.3527.3551,800
03 may 202427.3327.3327.2327.2727.27594,400
02 may 202427.0727.1827.0727.1327.1334,600
01 may 202427.1627.2227.0627.1027.1019,600
30 abr 202427.2127.2727.0927.0927.0918,100
29 abr 202427.2127.2627.2027.2327.2316,200
26 abr 202427.1927.2527.1827.2227.22100,400
25 abr 202427.0227.1527.0227.1227.1218,600
24 abr 202427.2327.2327.1127.1527.159,800
23 abr 202427.1527.1927.0627.1327.1323,400
22 abr 202426.9627.0826.9627.0227.0229,900
19 abr 202426.9327.0426.9026.9026.9010,400
18 abr 202427.1127.1126.9927.0127.01153,800
17 abr 202427.1127.1227.0027.0027.00176,300
16 abr 202427.0827.1227.0427.0927.0918,200
15 abr 202427.3527.3527.0427.0827.0816,600
12 abr 202427.2927.3127.1727.2027.2033,600
11 abr 202427.3327.3827.2427.3427.3436,100
10 abr 202427.3027.3127.2227.2827.2817,900
09 abr 202427.4127.4127.2727.3627.3648,400
08 abr 202427.4127.4127.3027.3427.3439,500
05 abr 202427.3127.3527.2627.3027.3043,300
04 abr 202427.4027.4527.2127.2127.2168,500
03 abr 202427.3627.6027.2927.3027.3028,200
02 abr 202427.3727.3727.2827.3127.31122,200
01 abr 202427.7227.7227.3527.3527.35195,900
28 mar 202427.4427.4527.3627.4127.4169,600
27 mar 202427.4727.4727.3527.3527.3553,400
26 mar 202427.4027.4127.3527.3527.3516,700
25 mar 202427.4927.4927.3427.3727.3743,800
22 mar 202427.3927.4127.3527.3527.3517,500
21 mar 202427.4527.5727.3227.3227.3228,700
20 mar 202427.4227.4227.2927.3627.3627,700
19 mar 202427.3927.3927.3127.3427.3414,600
18 mar 202427.2727.3627.2727.3227.3211,500
15 mar 202427.3027.3527.2627.3127.3135,300
14 mar 202427.3727.3727.2527.3027.3012,200
13 mar 202427.3027.3427.2527.3027.3016,100
12 mar 202427.2827.3227.2327.3227.3223,700
11 mar 202427.2527.3227.2327.2627.2615,000
08 mar 202427.2027.3327.2027.2427.2438,800
07 mar 202427.6527.6527.2427.2627.2615,900
06 mar 202427.1727.2827.1727.2127.2116,300
05 mar 202427.2127.2827.1727.2127.217,400
04 mar 202427.2827.2927.1827.2027.20150,200
01 mar 202427.2327.2727.2127.2327.2341,700
29 feb 202427.2827.6327.1727.2227.2216,600
28 feb 202427.2027.2527.1727.1927.199,000
27 feb 202427.2827.2827.1727.2127.2115,900
26 feb 202427.2627.2627.1427.1627.1665,300
23 feb 202427.1727.2227.1627.1627.1632,400
22 feb 202427.2027.2427.1227.1427.146,300
21 feb 202427.0827.1027.0227.0927.0914,400
20 feb 202427.1127.1127.0427.0627.0622,400
16 feb 202427.0727.1327.0727.0927.0918,200
15 feb 202427.0727.1727.0327.1127.1139,800
14 feb 202427.1027.1026.9927.0827.0813,600
13 feb 202427.0127.0626.9527.0027.0021,000
12 feb 202427.1427.1427.0227.0727.07399,000
09 feb 202427.1127.1127.0127.0827.0847,600
08 feb 202427.0927.0927.0127.0627.0615,800
07 feb 202426.9727.3526.9727.0427.0429,200
06 feb 202426.9327.0126.9326.9926.9915,100
05 feb 202426.9527.2126.8826.9726.9754,200
02 feb 202426.8726.9926.8726.9726.9754,300
01 feb 202427.4027.4026.8126.9026.9021,000
31 ene 202426.9027.1126.8126.8126.8123,200
30 ene 202426.9626.9826.8626.9226.9218,500
29 ene 202426.9426.9426.8426.9226.9233,600
26 ene 202426.9226.9226.8226.8626.8610,700
25 ene 202426.9126.9126.8326.8726.87108,700
24 ene 202426.8926.9726.8126.8126.8123,200
23 ene 202426.8526.8526.7526.8226.8228,000
22 ene 202426.8426.8426.7526.7926.7925,600
19 ene 202426.6826.7626.5626.7626.7621,400
18 ene 202426.6327.0126.5726.6526.6522,500
17 ene 202426.6226.6226.4826.5526.5519,200
16 ene 202426.6726.6726.5626.6126.6131,000
12 ene 202426.7226.7226.6126.6526.6545,500
11 ene 202426.7326.7326.5226.6426.6453,300
10 ene 202426.6326.6426.5526.5826.5888,500
09 ene 202426.6126.6126.5026.5726.5767,500
08 ene 202426.4826.5826.4626.5826.5824,600
05 ene 202426.4626.5026.4226.4526.4527,900
04 ene 202426.4726.5126.4126.4126.41146,700
03 ene 202426.5126.5326.4126.4626.4695,900
02 ene 202426.5126.5926.4326.5326.53411,500
29 dic 202326.6126.7426.5326.5926.59128,300
28 dic 202326.6226.6226.5326.5726.57122,200
27 dic 202326.5526.5726.5026.5226.5247,300
26 dic 202326.5526.5726.5026.5526.557,200
22 dic 202326.6026.6026.5226.5526.5527,200
21 dic 202326.5226.5526.5026.5526.5566,700
20 dic 202326.5426.5526.5026.5226.5271,500
19 dic 202326.5526.5526.5126.5126.514,400
18 dic 202326.4526.5426.4526.5026.5016,000
15 dic 202326.5026.5426.4626.5326.5319,100
*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...