Innovator Premium Income 20 Barrier ETF - April (APRH)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.61 | 24.67 | 24.61 | 24.64 | 24.64 | 2,200 |
| 07 May 2024 | 24.67 | 24.67 | 24.64 | 24.66 | 24.66 | 17,600 |
| 06 May 2024 | 24.57 | 24.66 | 24.57 | 24.66 | 24.66 | 6,200 |
| 03 May 2024 | 24.52 | 24.59 | 24.51 | 24.56 | 24.56 | 7,000 |
| 02 May 2024 | 24.41 | 24.48 | 24.40 | 24.47 | 24.47 | 10,000 |
| 01 May 2024 | 24.42 | 24.48 | 24.39 | 24.39 | 24.39 | 42,300 |
| 30 Apr 2024 | 24.48 | 24.51 | 24.37 | 24.37 | 24.37 | 16,900 |
| 29 Apr 2024 | 24.46 | 24.51 | 24.45 | 24.49 | 24.49 | 4,700 |
| 26 Apr 2024 | 24.47 | 24.47 | 24.43 | 24.47 | 24.47 | 700 |
| 25 Apr 2024 | 24.34 | 24.42 | 24.32 | 24.39 | 24.39 | 19,200 |
| 24 Apr 2024 | 24.39 | 24.45 | 24.39 | 24.41 | 24.41 | 3,000 |
| 23 Apr 2024 | 24.38 | 24.42 | 24.38 | 24.40 | 24.40 | 6,100 |
| 22 Apr 2024 | 24.27 | 24.31 | 24.20 | 24.29 | 24.29 | 3,600 |
| 19 Apr 2024 | 24.19 | 24.19 | 24.15 | 24.17 | 24.17 | 600 |
| 18 Apr 2024 | 24.25 | 24.29 | 24.21 | 24.23 | 24.23 | 16,000 |
| 17 Apr 2024 | 24.26 | 24.30 | 24.21 | 24.30 | 24.30 | 8,700 |
| 16 Apr 2024 | 24.39 | 24.39 | 24.22 | 24.32 | 24.32 | 2,500 |
| 15 Apr 2024 | 24.36 | 24.36 | 24.26 | 24.26 | 24.26 | 6,000 |
| 12 Apr 2024 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | 10,500 |
| 11 Apr 2024 | 24.35 | 24.49 | 24.35 | 24.44 | 24.44 | 4,500 |
| 10 Apr 2024 | 24.40 | 24.45 | 24.35 | 24.39 | 24.39 | 9,100 |
| 09 Apr 2024 | 24.41 | 24.50 | 24.41 | 24.46 | 24.46 | 6,600 |
| 08 Apr 2024 | 24.47 | 24.47 | 24.40 | 24.44 | 24.44 | 9,900 |
| 05 Apr 2024 | 24.45 | 24.45 | 24.40 | 24.42 | 24.42 | 11,200 |
| 04 Apr 2024 | 24.48 | 24.49 | 24.36 | 24.38 | 24.38 | 2,500 |
| 03 Apr 2024 | 24.43 | 24.48 | 24.42 | 24.44 | 24.44 | 4,600 |
| 02 Apr 2024 | 24.50 | 24.50 | 24.37 | 24.45 | 24.45 | 24,400 |
| 01 Apr 2024 | 24.60 | 24.60 | 24.42 | 24.50 | 24.50 | 71,800 |
| 28 Mar 2024 | 24.56 | 24.56 | 24.49 | 24.53 | 24.53 | 7,400 |
| 27 Mar 2024 | 24.46 | 24.50 | 24.46 | 24.50 | 24.50 | 300 |
| 27 Mar 2024 | 0.486 Dividend | |||||
| 26 Mar 2024 | 24.97 | 25.01 | 24.97 | 24.99 | 24.50 | 4,700 |
| 25 Mar 2024 | 25.01 | 25.01 | 24.94 | 24.99 | 24.50 | 1,300 |
| 22 Mar 2024 | 24.92 | 24.99 | 24.92 | 24.99 | 24.50 | 1,300 |
| 21 Mar 2024 | 24.93 | 24.98 | 24.93 | 24.95 | 24.46 | 1,400 |
| 20 Mar 2024 | 25.00 | 25.02 | 24.93 | 25.00 | 24.51 | 26,700 |
| 19 Mar 2024 | 24.98 | 25.02 | 24.93 | 24.98 | 24.49 | 13,700 |
| 18 Mar 2024 | 24.99 | 24.99 | 24.93 | 24.97 | 24.48 | 4,500 |
| 15 Mar 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 24.48 | 1,100 |
| 14 Mar 2024 | 24.98 | 25.00 | 24.93 | 24.93 | 24.45 | 10,000 |
| 13 Mar 2024 | 24.93 | 24.98 | 24.93 | 24.94 | 24.45 | 1,400 |
| 12 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.45 | 1,700 |
| 11 Mar 2024 | 24.93 | 24.96 | 24.90 | 24.90 | 24.42 | 11,200 |
| 08 Mar 2024 | 24.96 | 24.96 | 24.93 | 24.93 | 24.45 | 6,400 |
| 07 Mar 2024 | 24.91 | 24.91 | 24.89 | 24.91 | 24.43 | 2,800 |
| 06 Mar 2024 | 24.92 | 24.95 | 24.92 | 24.93 | 24.45 | 2,800 |
| 05 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.43 | 3,100 |
| 04 Mar 2024 | 24.92 | 24.92 | 24.90 | 24.90 | 24.42 | 2,100 |
| 01 Mar 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.41 | 8,700 |
| 29 Feb 2024 | 24.89 | 24.89 | 24.88 | 24.89 | 24.41 | 1,500 |
| 28 Feb 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.42 | 800 |
| 27 Feb 2024 | 24.87 | 24.92 | 24.87 | 24.91 | 24.42 | 2,400 |
| 26 Feb 2024 | 24.88 | 24.91 | 24.88 | 24.90 | 24.42 | 800 |
| 23 Feb 2024 | 24.92 | 24.92 | 24.87 | 24.87 | 24.39 | 3,300 |
| 22 Feb 2024 | 24.89 | 24.90 | 24.88 | 24.90 | 24.42 | 1,300 |
| 21 Feb 2024 | 24.90 | 24.90 | 24.88 | 24.89 | 24.41 | 1,900 |
| 20 Feb 2024 | 24.86 | 24.90 | 24.86 | 24.88 | 24.39 | 13,900 |
| 16 Feb 2024 | 24.86 | 24.88 | 24.85 | 24.88 | 24.39 | 4,600 |
| 15 Feb 2024 | 24.85 | 24.88 | 24.83 | 24.85 | 24.37 | 5,700 |
| 14 Feb 2024 | 24.83 | 24.87 | 24.83 | 24.85 | 24.37 | 5,000 |
| 13 Feb 2024 | 24.85 | 24.87 | 24.84 | 24.84 | 24.36 | 2,700 |
| 12 Feb 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 24.36 | 1,100 |
| 09 Feb 2024 | 24.83 | 24.84 | 24.82 | 24.84 | 24.36 | 14,200 |
| 08 Feb 2024 | 24.85 | 24.85 | 24.82 | 24.85 | 24.36 | 4,000 |
| 07 Feb 2024 | 24.81 | 24.86 | 24.80 | 24.83 | 24.35 | 900 |
| 06 Feb 2024 | 24.83 | 24.86 | 24.83 | 24.83 | 24.34 | 1,100 |
| 05 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.34 | - |
| 02 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.33 | 100 |
| 01 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.33 | 600 |
| 31 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.33 | 800 |
| 30 Jan 2024 | 24.81 | 24.82 | 24.81 | 24.81 | 24.32 | 8,600 |
| 29 Jan 2024 | 24.78 | 24.81 | 24.78 | 24.80 | 24.32 | 2,200 |
| 26 Jan 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 24.29 | 300 |
| 25 Jan 2024 | 24.78 | 24.82 | 24.76 | 24.76 | 24.28 | 800 |
| 24 Jan 2024 | 24.73 | 24.80 | 24.73 | 24.76 | 24.28 | 4,000 |
| 23 Jan 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 24.29 | 200 |
| 22 Jan 2024 | 24.78 | 24.78 | 24.75 | 24.77 | 24.29 | 2,000 |
| 19 Jan 2024 | 24.75 | 24.77 | 24.75 | 24.76 | 24.28 | 1,600 |
| 18 Jan 2024 | 24.73 | 24.78 | 24.72 | 24.75 | 24.27 | 3,100 |
| 17 Jan 2024 | 24.71 | 24.75 | 24.71 | 24.75 | 24.26 | 600 |
| 16 Jan 2024 | 24.70 | 24.76 | 24.70 | 24.75 | 24.26 | 1,100 |
| 12 Jan 2024 | 24.75 | 24.78 | 24.75 | 24.78 | 24.30 | 600 |
| 11 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.26 | 200 |
| 10 Jan 2024 | 24.71 | 24.77 | 24.71 | 24.74 | 24.26 | 6,500 |
| 09 Jan 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 24.24 | 1,800 |
| 08 Jan 2024 | 24.72 | 24.73 | 24.70 | 24.73 | 24.24 | 1,600 |
| 05 Jan 2024 | 24.73 | 24.73 | 24.68 | 24.72 | 24.23 | 22,700 |
| 04 Jan 2024 | 24.70 | 24.73 | 24.68 | 24.70 | 24.22 | 3,400 |
| 03 Jan 2024 | 24.74 | 24.74 | 24.66 | 24.69 | 24.21 | 10,800 |
| 02 Jan 2024 | 24.72 | 24.74 | 24.66 | 24.70 | 24.22 | 56,000 |
| 29 Dec 2023 | 24.69 | 24.71 | 24.69 | 24.69 | 24.21 | 1,100 |
| 28 Dec 2023 | 24.65 | 24.71 | 24.63 | 24.68 | 24.20 | 12,400 |
| 28 Dec 2023 | 0.486 Dividend | |||||
| 27 Dec 2023 | 25.19 | 25.19 | 25.17 | 25.17 | 24.20 | 200 |
| 26 Dec 2023 | 25.12 | 25.13 | 25.12 | 25.13 | 24.17 | 200 |
| 22 Dec 2023 | 25.11 | 25.15 | 25.11 | 25.15 | 24.18 | 5,700 |
| 21 Dec 2023 | 25.12 | 25.16 | 25.10 | 25.15 | 24.18 | 10,800 |
| 20 Dec 2023 | 25.15 | 25.15 | 25.09 | 25.11 | 24.15 | 1,800 |
| 19 Dec 2023 | 25.11 | 25.13 | 25.11 | 25.13 | 24.16 | 100 |
| 18 Dec 2023 | 25.12 | 25.13 | 25.12 | 25.13 | 24.16 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.