Innovator International Developed Power Buffer ETF - January (IJAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 30.85 | 30.95 | 30.84 | 30.91 | 30.91 | 3,800 |
| 01 May 2024 | 30.68 | 30.93 | 30.63 | 30.66 | 30.66 | 19,200 |
| 30 Apr 2024 | 30.94 | 30.94 | 30.76 | 30.79 | 30.79 | 9,200 |
| 29 Apr 2024 | 31.00 | 31.03 | 30.91 | 31.03 | 31.03 | 5,900 |
| 26 Apr 2024 | 30.82 | 30.93 | 30.82 | 30.93 | 30.93 | 14,400 |
| 25 Apr 2024 | 30.53 | 30.80 | 30.53 | 30.80 | 30.80 | 13,600 |
| 24 Apr 2024 | 30.74 | 30.90 | 30.74 | 30.82 | 30.82 | 4,300 |
| 23 Apr 2024 | 30.69 | 30.94 | 30.69 | 30.84 | 30.84 | 7,300 |
| 22 Apr 2024 | 30.58 | 30.75 | 30.55 | 30.64 | 30.64 | 6,300 |
| 19 Apr 2024 | 30.55 | 30.55 | 30.40 | 30.52 | 30.52 | 10,600 |
| 18 Apr 2024 | 30.46 | 30.63 | 30.43 | 30.44 | 30.44 | 33,000 |
| 17 Apr 2024 | 30.66 | 30.66 | 30.48 | 30.56 | 30.56 | 5,300 |
| 16 Apr 2024 | 30.63 | 30.63 | 30.47 | 30.54 | 30.54 | 9,100 |
| 15 Apr 2024 | 30.91 | 31.01 | 30.66 | 30.67 | 30.67 | 8,400 |
| 12 Apr 2024 | 30.87 | 30.91 | 30.72 | 30.82 | 30.82 | 4,400 |
| 11 Apr 2024 | 31.11 | 31.11 | 30.93 | 31.00 | 31.00 | 9,300 |
| 10 Apr 2024 | 30.95 | 31.05 | 30.91 | 30.96 | 30.96 | 10,500 |
| 09 Apr 2024 | 31.38 | 31.38 | 31.17 | 31.24 | 31.24 | 6,500 |
| 08 Apr 2024 | 31.25 | 31.30 | 31.17 | 31.17 | 31.17 | 4,400 |
| 05 Apr 2024 | 31.10 | 31.20 | 31.07 | 31.14 | 31.14 | 17,900 |
| 04 Apr 2024 | 31.41 | 31.41 | 31.03 | 31.03 | 31.03 | 22,400 |
| 03 Apr 2024 | 31.02 | 31.28 | 31.02 | 31.19 | 31.19 | 17,600 |
| 02 Apr 2024 | 31.10 | 31.18 | 31.06 | 31.14 | 31.14 | 50,600 |
| 01 Apr 2024 | 33.21 | 33.21 | 31.19 | 31.30 | 31.30 | 58,000 |
| 28 Mar 2024 | 31.34 | 31.39 | 31.28 | 31.28 | 31.28 | 21,000 |
| 27 Mar 2024 | 31.25 | 31.41 | 31.25 | 31.41 | 31.41 | 12,900 |
| 26 Mar 2024 | 31.33 | 31.35 | 31.26 | 31.31 | 31.31 | 10,100 |
| 25 Mar 2024 | 31.37 | 31.37 | 31.21 | 31.25 | 31.25 | 5,700 |
| 22 Mar 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 31.23 | 9,800 |
| 21 Mar 2024 | 31.47 | 31.47 | 31.26 | 31.26 | 31.26 | 11,400 |
| 20 Mar 2024 | 31.05 | 31.33 | 31.05 | 31.25 | 31.25 | 10,600 |
| 19 Mar 2024 | 31.08 | 31.17 | 31.07 | 31.13 | 31.13 | 5,900 |
| 18 Mar 2024 | 31.17 | 31.17 | 31.03 | 31.13 | 31.13 | 11,500 |
| 15 Mar 2024 | 31.14 | 31.14 | 31.06 | 31.08 | 31.08 | 9,500 |
| 14 Mar 2024 | 31.12 | 31.18 | 31.01 | 31.04 | 31.04 | 10,800 |
| 13 Mar 2024 | 31.24 | 31.28 | 31.18 | 31.23 | 31.23 | 4,900 |
| 12 Mar 2024 | 31.17 | 31.23 | 31.05 | 31.16 | 31.16 | 29,100 |
| 11 Mar 2024 | 31.03 | 31.10 | 31.01 | 31.02 | 31.02 | 19,400 |
| 08 Mar 2024 | 31.29 | 31.29 | 31.11 | 31.12 | 31.12 | 21,600 |
| 07 Mar 2024 | 31.19 | 31.25 | 31.09 | 31.17 | 31.17 | 19,900 |
| 06 Mar 2024 | 31.03 | 31.10 | 30.96 | 31.06 | 31.06 | 8,200 |
| 05 Mar 2024 | 30.92 | 30.92 | 30.74 | 30.81 | 30.81 | 57,300 |
| 04 Mar 2024 | 30.90 | 30.90 | 30.79 | 30.80 | 30.80 | 389,400 |
| 01 Mar 2024 | 30.76 | 30.93 | 30.76 | 30.92 | 30.92 | 23,100 |
| 29 Feb 2024 | 30.86 | 30.86 | 30.65 | 30.66 | 30.66 | 28,000 |
| 28 Feb 2024 | 30.71 | 30.71 | 30.65 | 30.66 | 30.66 | 11,900 |
| 27 Feb 2024 | 30.82 | 30.83 | 30.72 | 30.78 | 30.78 | 11,900 |
| 26 Feb 2024 | 30.75 | 30.76 | 30.65 | 30.68 | 30.68 | 15,500 |
| 23 Feb 2024 | 30.80 | 30.87 | 30.73 | 30.78 | 30.78 | 11,500 |
| 22 Feb 2024 | 30.83 | 30.83 | 30.60 | 30.65 | 30.65 | 15,700 |
| 21 Feb 2024 | 30.51 | 30.54 | 30.40 | 30.53 | 30.53 | 12,800 |
| 20 Feb 2024 | 30.45 | 30.57 | 30.42 | 30.53 | 30.53 | 18,800 |
| 16 Feb 2024 | 30.35 | 30.52 | 30.35 | 30.44 | 30.44 | 16,900 |
| 15 Feb 2024 | 30.34 | 30.42 | 30.30 | 30.42 | 30.42 | 22,500 |
| 14 Feb 2024 | 30.17 | 30.24 | 30.06 | 30.24 | 30.24 | 35,200 |
| 13 Feb 2024 | 30.17 | 30.17 | 29.90 | 30.00 | 30.00 | 56,800 |
| 12 Feb 2024 | 30.14 | 30.37 | 30.14 | 30.26 | 30.26 | 28,900 |
| 09 Feb 2024 | 30.20 | 30.30 | 30.14 | 30.29 | 30.29 | 19,900 |
| 08 Feb 2024 | 30.16 | 30.52 | 30.14 | 30.20 | 30.20 | 52,400 |
| 07 Feb 2024 | 30.16 | 30.31 | 30.16 | 30.24 | 30.24 | 596,000 |
| 06 Feb 2024 | 30.22 | 30.52 | 30.13 | 30.28 | 30.28 | 46,000 |
| 05 Feb 2024 | 30.07 | 30.23 | 30.00 | 30.20 | 30.20 | 115,800 |
| 02 Feb 2024 | 30.29 | 30.29 | 30.15 | 30.27 | 30.27 | 40,400 |
| 01 Feb 2024 | 31.75 | 31.75 | 30.25 | 30.43 | 30.43 | 81,900 |
| 31 Jan 2024 | 30.33 | 30.47 | 30.23 | 30.24 | 30.24 | 60,800 |
| 30 Jan 2024 | 30.34 | 30.38 | 30.24 | 30.29 | 30.29 | 34,100 |
| 29 Jan 2024 | 30.34 | 30.37 | 30.14 | 30.35 | 30.35 | 37,800 |
| 26 Jan 2024 | 30.25 | 30.43 | 30.18 | 30.25 | 30.25 | 47,100 |
| 25 Jan 2024 | 30.20 | 30.20 | 30.01 | 30.13 | 30.13 | 32,100 |
| 24 Jan 2024 | 30.17 | 30.22 | 30.07 | 30.08 | 30.08 | 28,400 |
| 23 Jan 2024 | 29.98 | 29.98 | 29.85 | 29.94 | 29.94 | 59,000 |
| 22 Jan 2024 | 30.04 | 30.04 | 29.94 | 29.99 | 29.99 | 17,500 |
| 19 Jan 2024 | 29.75 | 30.02 | 29.74 | 29.87 | 29.87 | 70,100 |
| 18 Jan 2024 | 29.89 | 29.93 | 29.77 | 29.92 | 29.92 | 23,000 |
| 17 Jan 2024 | 29.67 | 29.78 | 29.65 | 29.73 | 29.73 | 31,700 |
| 16 Jan 2024 | 30.07 | 30.10 | 29.86 | 29.92 | 29.92 | 96,800 |
| 12 Jan 2024 | 30.31 | 30.31 | 30.14 | 30.23 | 30.23 | 51,600 |
| 11 Jan 2024 | 30.22 | 30.22 | 30.01 | 30.18 | 30.18 | 61,000 |
| 10 Jan 2024 | 30.14 | 30.35 | 30.08 | 30.17 | 30.17 | 35,300 |
| 09 Jan 2024 | 30.10 | 30.10 | 30.01 | 30.06 | 30.06 | 24,000 |
| 08 Jan 2024 | 30.00 | 30.21 | 30.00 | 30.20 | 30.20 | 65,100 |
| 05 Jan 2024 | 30.02 | 30.18 | 29.93 | 30.01 | 30.01 | 49,000 |
| 04 Jan 2024 | 30.00 | 30.11 | 30.00 | 30.02 | 30.02 | 62,700 |
| 03 Jan 2024 | 30.03 | 30.07 | 29.84 | 30.01 | 30.01 | 526,200 |
| 02 Jan 2024 | 30.15 | 30.22 | 30.03 | 30.05 | 30.05 | 592,300 |
| 29 Dec 2023 | 30.42 | 30.51 | 30.32 | 30.40 | 30.40 | 171,600 |
| 28 Dec 2023 | 30.50 | 30.53 | 30.30 | 30.38 | 30.38 | 162,300 |
| 27 Dec 2023 | 30.35 | 30.47 | 30.28 | 30.42 | 30.42 | 195,200 |
| 26 Dec 2023 | 30.21 | 30.34 | 30.14 | 30.22 | 30.22 | 108,100 |
| 22 Dec 2023 | 30.12 | 30.21 | 30.10 | 30.13 | 30.13 | 88,700 |
| 21 Dec 2023 | 29.90 | 30.02 | 29.89 | 30.02 | 30.02 | 18,800 |
| 20 Dec 2023 | 29.98 | 29.99 | 29.59 | 29.62 | 29.62 | 14,600 |
| 19 Dec 2023 | 29.76 | 29.98 | 29.76 | 29.98 | 29.98 | 7,000 |
| 18 Dec 2023 | 29.63 | 29.75 | 29.61 | 29.69 | 29.69 | 4,300 |
| 15 Dec 2023 | 29.82 | 29.82 | 29.58 | 29.61 | 29.61 | 8,900 |
| 14 Dec 2023 | 29.83 | 29.90 | 29.81 | 29.89 | 29.89 | 8,700 |
| 13 Dec 2023 | 29.20 | 29.69 | 29.20 | 29.69 | 29.69 | 2,600 |
| 12 Dec 2023 | 29.18 | 29.25 | 29.18 | 29.20 | 29.20 | 9,600 |
| 11 Dec 2023 | 29.13 | 29.25 | 29.07 | 29.22 | 29.22 | 13,400 |
| 08 Dec 2023 | 29.13 | 29.15 | 29.05 | 29.15 | 29.15 | 3,400 |
| *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.