Innovator U.S. Equity Buffer ETF - November (BNOV)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 36.25 | 36.25 | 36.19 | 36.25 | 36.25 | 2,183 |
| 23 Apr 2024 | 36.06 | 36.26 | 36.06 | 36.22 | 36.22 | 4,700 |
| 22 Apr 2024 | 35.93 | 36.08 | 35.91 | 36.05 | 36.05 | 4,800 |
| 19 Apr 2024 | 36.00 | 36.00 | 35.82 | 35.85 | 35.85 | 1,000 |
| 18 Apr 2024 | 36.06 | 36.07 | 35.96 | 35.96 | 35.96 | 1,300 |
| 17 Apr 2024 | 36.04 | 36.07 | 35.94 | 35.98 | 35.98 | 10,100 |
| 16 Apr 2024 | 36.03 | 36.08 | 35.99 | 36.02 | 36.02 | 6,700 |
| 15 Apr 2024 | 36.33 | 36.33 | 36.02 | 36.06 | 36.06 | 41,600 |
| 12 Apr 2024 | 36.31 | 36.31 | 36.15 | 36.19 | 36.19 | 6,400 |
| 11 Apr 2024 | 36.26 | 36.40 | 36.24 | 36.39 | 36.39 | 1,300 |
| 10 Apr 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 36.30 | 3,700 |
| 09 Apr 2024 | 36.38 | 36.42 | 36.32 | 36.37 | 36.37 | 5,700 |
| 08 Apr 2024 | 36.28 | 36.40 | 36.28 | 36.40 | 36.40 | 2,500 |
| 05 Apr 2024 | 36.33 | 36.39 | 36.32 | 36.36 | 36.36 | 5,000 |
| 04 Apr 2024 | 36.49 | 36.49 | 36.25 | 36.25 | 36.25 | 400 |
| 03 Apr 2024 | 36.26 | 36.44 | 36.26 | 36.38 | 36.38 | 7,900 |
| 02 Apr 2024 | 36.37 | 36.38 | 36.30 | 36.37 | 36.37 | 39,500 |
| 01 Apr 2024 | 36.14 | 36.50 | 36.14 | 36.47 | 36.47 | 45,000 |
| 28 Mar 2024 | 36.38 | 36.49 | 36.38 | 36.49 | 36.49 | 7,700 |
| 27 Mar 2024 | 36.40 | 36.44 | 36.38 | 36.44 | 36.44 | 8,800 |
| 26 Mar 2024 | 36.46 | 36.46 | 36.36 | 36.36 | 36.36 | 22,300 |
| 25 Mar 2024 | 36.42 | 36.42 | 36.35 | 36.36 | 36.36 | 1,300 |
| 22 Mar 2024 | 36.43 | 36.44 | 36.37 | 36.40 | 36.40 | 4,900 |
| 21 Mar 2024 | 36.38 | 36.46 | 36.38 | 36.38 | 36.38 | 10,100 |
| 20 Mar 2024 | 36.18 | 36.37 | 36.18 | 36.37 | 36.37 | 2,300 |
| 19 Mar 2024 | 36.23 | 36.26 | 36.17 | 36.26 | 36.26 | 6,600 |
| 18 Mar 2024 | 36.19 | 36.24 | 36.17 | 36.17 | 36.17 | 4,200 |
| 15 Mar 2024 | 36.09 | 36.11 | 36.08 | 36.09 | 36.09 | 15,000 |
| 14 Mar 2024 | 36.24 | 36.24 | 36.10 | 36.15 | 36.15 | 7,700 |
| 13 Mar 2024 | 36.19 | 36.19 | 36.17 | 36.18 | 36.18 | 2,000 |
| 12 Mar 2024 | 36.13 | 36.23 | 36.13 | 36.20 | 36.20 | 4,200 |
| 11 Mar 2024 | 36.03 | 36.10 | 36.03 | 36.10 | 36.10 | 7,000 |
| 08 Mar 2024 | 36.22 | 36.22 | 36.08 | 36.08 | 36.08 | 7,400 |
| 07 Mar 2024 | 36.12 | 36.18 | 36.10 | 36.13 | 36.13 | 18,400 |
| 06 Mar 2024 | 36.06 | 36.12 | 36.01 | 36.03 | 36.03 | 6,300 |
| 05 Mar 2024 | 36.06 | 36.06 | 35.93 | 35.99 | 35.99 | 32,200 |
| 04 Mar 2024 | 36.14 | 36.18 | 36.10 | 36.13 | 36.13 | 8,200 |
| 01 Mar 2024 | 36.04 | 36.17 | 36.04 | 36.15 | 36.15 | 4,400 |
| 29 Feb 2024 | 36.00 | 36.07 | 35.98 | 36.07 | 36.07 | 7,000 |
| 28 Feb 2024 | 35.89 | 36.00 | 35.89 | 35.98 | 35.98 | 3,300 |
| 27 Feb 2024 | 35.97 | 35.99 | 35.97 | 35.99 | 35.99 | 2,600 |
| 26 Feb 2024 | 36.02 | 36.08 | 35.95 | 35.97 | 35.97 | 5,700 |
| 23 Feb 2024 | 36.00 | 36.03 | 35.97 | 36.00 | 36.00 | 13,100 |
| 22 Feb 2024 | 35.92 | 36.00 | 35.92 | 35.95 | 35.95 | 39,200 |
| 21 Feb 2024 | 35.66 | 35.73 | 35.64 | 35.73 | 35.73 | 1,100 |
| 20 Feb 2024 | 35.74 | 35.74 | 35.62 | 35.70 | 35.70 | 3,600 |
| 16 Feb 2024 | 35.73 | 35.85 | 35.73 | 35.78 | 35.78 | 10,000 |
| 15 Feb 2024 | 35.79 | 35.81 | 35.74 | 35.80 | 35.80 | 7,700 |
| 14 Feb 2024 | 35.63 | 35.73 | 35.63 | 35.72 | 35.72 | 6,800 |
| 13 Feb 2024 | 35.48 | 35.67 | 35.48 | 35.59 | 35.59 | 6,000 |
| 12 Feb 2024 | 35.74 | 35.87 | 35.74 | 35.82 | 35.82 | 2,400 |
| 09 Feb 2024 | 35.68 | 35.83 | 35.68 | 35.83 | 35.83 | 6,800 |
| 08 Feb 2024 | 35.74 | 35.77 | 35.70 | 35.76 | 35.76 | 3,200 |
| 07 Feb 2024 | 35.75 | 35.78 | 35.72 | 35.77 | 35.77 | 4,300 |
| 06 Feb 2024 | 35.61 | 35.64 | 35.57 | 35.61 | 35.61 | 11,500 |
| 05 Feb 2024 | 35.54 | 35.65 | 35.51 | 35.59 | 35.59 | 93,100 |
| 02 Feb 2024 | 35.53 | 35.67 | 35.53 | 35.59 | 35.59 | 4,700 |
| 01 Feb 2024 | 35.39 | 35.50 | 35.39 | 35.46 | 35.46 | 12,200 |
| 31 Jan 2024 | 35.40 | 35.50 | 35.27 | 35.29 | 35.29 | 28,600 |
| 30 Jan 2024 | 35.58 | 35.58 | 35.52 | 35.53 | 35.53 | 7,000 |
| 29 Jan 2024 | 35.47 | 35.55 | 35.44 | 35.55 | 35.55 | 9,000 |
| 26 Jan 2024 | 35.38 | 35.51 | 35.38 | 35.45 | 35.45 | 7,900 |
| 25 Jan 2024 | 35.41 | 35.46 | 35.40 | 35.44 | 35.44 | 18,200 |
| 24 Jan 2024 | 35.47 | 35.54 | 35.36 | 35.37 | 35.37 | 45,700 |
| 23 Jan 2024 | 35.33 | 35.39 | 35.31 | 35.39 | 35.39 | 5,600 |
| 22 Jan 2024 | 35.32 | 35.32 | 35.29 | 35.32 | 35.32 | 1,100 |
| 19 Jan 2024 | 35.11 | 35.26 | 35.11 | 35.24 | 35.24 | 11,800 |
| 18 Jan 2024 | 34.92 | 35.06 | 34.89 | 35.05 | 35.05 | 3,800 |
| 17 Jan 2024 | 34.87 | 34.89 | 34.84 | 34.89 | 34.89 | 10,000 |
| 16 Jan 2024 | 34.93 | 35.10 | 34.91 | 34.98 | 34.98 | 3,200 |
| 12 Jan 2024 | 35.05 | 35.08 | 35.02 | 35.05 | 35.05 | 10,200 |
| 11 Jan 2024 | 34.94 | 35.03 | 34.94 | 35.03 | 35.03 | 2,200 |
| 10 Jan 2024 | 34.95 | 35.01 | 34.94 | 35.01 | 35.01 | 2,600 |
| 09 Jan 2024 | 34.86 | 34.95 | 34.86 | 34.89 | 34.89 | 2,500 |
| 08 Jan 2024 | 34.69 | 34.91 | 34.69 | 34.90 | 34.90 | 8,900 |
| 05 Jan 2024 | 34.69 | 34.74 | 34.61 | 34.68 | 34.68 | 800 |
| 04 Jan 2024 | 34.72 | 34.72 | 34.62 | 34.62 | 34.62 | 1,600 |
| 03 Jan 2024 | 34.66 | 34.71 | 34.63 | 34.65 | 34.65 | 24,500 |
| 02 Jan 2024 | 34.80 | 34.81 | 34.73 | 34.81 | 34.81 | 6,300 |
| 29 Dec 2023 | 34.87 | 34.91 | 34.80 | 34.91 | 34.91 | 4,900 |
| 28 Dec 2023 | 34.97 | 34.97 | 34.91 | 34.93 | 34.93 | 9,400 |
| 27 Dec 2023 | 34.86 | 34.93 | 34.86 | 34.92 | 34.92 | 15,900 |
| 26 Dec 2023 | 34.73 | 34.88 | 34.73 | 34.86 | 34.86 | 2,400 |
| 22 Dec 2023 | 34.79 | 34.82 | 34.76 | 34.79 | 34.79 | 1,800 |
| 21 Dec 2023 | 34.66 | 34.75 | 34.57 | 34.75 | 34.75 | 11,100 |
| 20 Dec 2023 | 34.82 | 34.83 | 34.59 | 34.59 | 34.59 | 5,000 |
| 19 Dec 2023 | 34.81 | 34.85 | 34.78 | 34.79 | 34.79 | 9,000 |
| 18 Dec 2023 | 34.74 | 34.80 | 34.73 | 34.77 | 34.77 | 4,100 |
| 15 Dec 2023 | 34.62 | 34.75 | 34.62 | 34.75 | 34.75 | 2,500 |
| 14 Dec 2023 | 34.69 | 34.74 | 34.65 | 34.69 | 34.69 | 1,700 |
| 13 Dec 2023 | 34.34 | 34.64 | 34.34 | 34.64 | 34.64 | 3,900 |
| 12 Dec 2023 | 34.21 | 34.42 | 34.21 | 34.38 | 34.38 | 10,100 |
| 11 Dec 2023 | 34.23 | 34.29 | 34.23 | 34.29 | 34.29 | 5,300 |
| 08 Dec 2023 | 34.13 | 34.20 | 34.10 | 34.20 | 34.20 | 1,100 |
| 07 Dec 2023 | 34.08 | 34.11 | 34.06 | 34.07 | 34.07 | 5,700 |
| 06 Dec 2023 | 34.07 | 34.09 | 33.95 | 33.95 | 33.95 | 6,000 |
| 05 Dec 2023 | 34.01 | 34.05 | 33.98 | 34.02 | 34.02 | 26,300 |
| 04 Dec 2023 | 34.08 | 34.08 | 33.92 | 34.01 | 34.01 | 24,000 |
| 01 Dec 2023 | 33.98 | 34.15 | 33.98 | 34.15 | 34.15 | 3,500 |
| 30 Nov 2023 | 33.96 | 34.01 | 33.88 | 34.01 | 34.01 | 5,400 |
| *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.