Innovator Growth Accelerated Plus ETF - October (QTOC)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 27.25 | 27.26 | 27.26 | 27.26 | 27.26 | 2,259 |
| 04 June 2024 | 27.27 | 27.28 | 27.25 | 27.25 | 27.25 | 300 |
| 03 June 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
| 31 May 2024 | 27.15 | 27.22 | 27.10 | 27.22 | 27.22 | 8,300 |
| 30 May 2024 | 27.15 | 27.15 | 27.14 | 27.15 | 27.15 | 1,300 |
| 29 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 200 |
| 28 May 2024 | 27.21 | 27.25 | 27.21 | 27.24 | 27.24 | 2,800 |
| 24 May 2024 | 27.20 | 27.24 | 27.20 | 27.24 | 27.24 | 3,000 |
| 23 May 2024 | 27.19 | 27.19 | 27.17 | 27.18 | 27.18 | 1,200 |
| 22 May 2024 | 27.22 | 27.24 | 27.17 | 27.20 | 27.20 | 600 |
| 21 May 2024 | 27.21 | 27.22 | 27.17 | 27.22 | 27.22 | 1,100 |
| 20 May 2024 | 27.25 | 27.25 | 27.20 | 27.20 | 27.20 | 600 |
| 17 May 2024 | 27.20 | 27.20 | 27.13 | 27.17 | 27.17 | 700 |
| 16 May 2024 | 27.13 | 27.17 | 27.12 | 27.12 | 27.12 | 2,700 |
| 15 May 2024 | 27.17 | 27.18 | 27.17 | 27.17 | 27.17 | 300 |
| 14 May 2024 | 27.00 | 27.08 | 27.00 | 27.08 | 27.08 | 900 |
| 13 May 2024 | 26.99 | 27.04 | 26.99 | 27.01 | 27.01 | 2,900 |
| 10 May 2024 | 27.02 | 27.03 | 27.02 | 27.03 | 27.03 | 600 |
| 09 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 500 |
| 08 May 2024 | 26.97 | 26.98 | 26.93 | 26.98 | 26.98 | 2,900 |
| 07 May 2024 | 26.91 | 26.97 | 26.91 | 26.97 | 26.97 | 300 |
| 06 May 2024 | 26.93 | 26.93 | 26.86 | 26.93 | 26.93 | 600 |
| 03 May 2024 | 26.80 | 26.83 | 26.78 | 26.83 | 26.83 | 700 |
| 02 May 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 1,300 |
| 01 May 2024 | 26.54 | 26.65 | 26.41 | 26.55 | 26.55 | 5,600 |
| 30 Apr 2024 | 26.62 | 26.66 | 26.58 | 26.58 | 26.58 | 800 |
| 29 Apr 2024 | 26.62 | 26.70 | 26.62 | 26.69 | 26.69 | 7,900 |
| 26 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 25 Apr 2024 | 26.44 | 26.52 | 26.44 | 26.52 | 26.52 | 1,200 |
| 24 Apr 2024 | 26.56 | 26.58 | 26.56 | 26.56 | 26.56 | 700 |
| 23 Apr 2024 | 26.47 | 26.54 | 26.47 | 26.53 | 26.53 | 1,700 |
| 22 Apr 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 26.33 | 2,100 |
| 19 Apr 2024 | 26.30 | 26.30 | 26.13 | 26.13 | 26.13 | 2,900 |
| 18 Apr 2024 | 26.38 | 26.45 | 26.34 | 26.34 | 26.34 | 4,800 |
| 17 Apr 2024 | 26.42 | 26.42 | 26.39 | 26.39 | 26.39 | 300 |
| 16 Apr 2024 | 26.38 | 26.46 | 26.38 | 26.46 | 26.46 | 1,700 |
| 15 Apr 2024 | 26.57 | 26.60 | 26.44 | 26.44 | 26.44 | 1,300 |
| 12 Apr 2024 | 26.57 | 26.58 | 26.52 | 26.58 | 26.58 | 1,700 |
| 11 Apr 2024 | 26.59 | 26.72 | 26.59 | 26.72 | 26.72 | 1,100 |
| 10 Apr 2024 | 26.60 | 26.64 | 26.55 | 26.61 | 26.61 | 12,600 |
| 09 Apr 2024 | 26.63 | 26.66 | 26.61 | 26.66 | 26.66 | 900 |
| 08 Apr 2024 | 26.67 | 26.67 | 26.64 | 26.64 | 26.64 | 800 |
| 05 Apr 2024 | 26.61 | 26.63 | 26.61 | 26.61 | 26.61 | 1,500 |
| 04 Apr 2024 | 26.67 | 26.72 | 26.52 | 26.52 | 26.52 | 15,100 |
| 03 Apr 2024 | 26.62 | 26.65 | 26.61 | 26.65 | 26.65 | 300 |
| 02 Apr 2024 | 26.67 | 26.67 | 26.63 | 26.63 | 26.63 | 1,100 |
| 01 Apr 2024 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 1,800 |
| 28 Mar 2024 | 26.62 | 26.68 | 26.62 | 26.68 | 26.68 | 5,300 |
| 27 Mar 2024 | 26.63 | 26.67 | 26.61 | 26.67 | 26.67 | 10,200 |
| 26 Mar 2024 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 500 |
| 25 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 Mar 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 26.63 | 900 |
| 21 Mar 2024 | 26.62 | 26.66 | 26.61 | 26.64 | 26.64 | 1,200 |
| 20 Mar 2024 | 26.55 | 26.59 | 26.54 | 26.59 | 26.59 | 700 |
| 19 Mar 2024 | 26.42 | 26.48 | 26.42 | 26.48 | 26.48 | 800 |
| 18 Mar 2024 | 26.49 | 26.49 | 26.42 | 26.45 | 26.45 | 11,700 |
| 15 Mar 2024 | 26.40 | 26.40 | 26.33 | 26.36 | 26.36 | 4,300 |
| 14 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| 13 Mar 2024 | 26.50 | 26.50 | 26.47 | 26.47 | 26.47 | 29,200 |
| 12 Mar 2024 | 26.50 | 26.51 | 26.49 | 26.50 | 26.50 | 1,700 |
| 11 Mar 2024 | 26.41 | 26.41 | 26.36 | 26.38 | 26.38 | 3,100 |
| 08 Mar 2024 | 26.46 | 26.46 | 26.38 | 26.42 | 26.42 | 11,200 |
| 07 Mar 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 2,400 |
| 06 Mar 2024 | 26.15 | 26.45 | 26.15 | 26.42 | 26.42 | 1,300 |
| 05 Mar 2024 | 26.42 | 26.42 | 26.30 | 26.33 | 26.33 | 1,000 |
| 04 Mar 2024 | 26.57 | 26.57 | 26.50 | 26.51 | 26.51 | 10,200 |
| 01 Mar 2024 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 2,600 |
| 29 Feb 2024 | 26.38 | 26.49 | 26.38 | 26.46 | 26.46 | 3,200 |
| 28 Feb 2024 | 26.33 | 26.38 | 26.33 | 26.38 | 26.38 | 200 |
| 27 Feb 2024 | 26.39 | 26.39 | 26.37 | 26.38 | 26.38 | 6,700 |
| 26 Feb 2024 | 26.37 | 26.42 | 26.35 | 26.39 | 26.39 | 1,300 |
| 23 Feb 2024 | 26.34 | 26.38 | 26.33 | 26.38 | 26.38 | 6,100 |
| 22 Feb 2024 | 26.34 | 26.38 | 26.34 | 26.36 | 26.36 | 4,700 |
| 21 Feb 2024 | 26.05 | 26.11 | 26.05 | 26.11 | 26.11 | 900 |
| 20 Feb 2024 | 26.20 | 26.20 | 26.06 | 26.10 | 26.10 | 17,600 |
| 16 Feb 2024 | 26.25 | 26.28 | 26.14 | 26.14 | 26.14 | 8,000 |
| 15 Feb 2024 | 26.27 | 26.28 | 26.21 | 26.22 | 26.22 | 5,400 |
| 14 Feb 2024 | 26.21 | 26.25 | 26.16 | 26.24 | 26.24 | 2,200 |
| 13 Feb 2024 | 26.17 | 26.17 | 26.09 | 26.11 | 26.11 | 4,500 |
| 12 Feb 2024 | 26.25 | 26.34 | 26.25 | 26.25 | 26.25 | 1,600 |
| 09 Feb 2024 | 26.19 | 26.33 | 26.19 | 26.30 | 26.30 | 3,500 |
| 08 Feb 2024 | 26.20 | 26.24 | 26.20 | 26.24 | 26.24 | 2,500 |
| 07 Feb 2024 | 26.19 | 26.26 | 26.19 | 26.23 | 26.23 | 3,500 |
| 06 Feb 2024 | 26.14 | 26.14 | 26.05 | 26.13 | 26.13 | 14,400 |
| 05 Feb 2024 | 26.07 | 26.14 | 26.03 | 26.09 | 26.09 | 17,300 |
| 02 Feb 2024 | 26.10 | 26.13 | 26.08 | 26.13 | 26.13 | 7,400 |
| 01 Feb 2024 | 25.93 | 26.01 | 25.93 | 25.99 | 25.99 | 1,300 |
| 31 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 30 Jan 2024 | 26.06 | 26.09 | 26.05 | 26.05 | 26.05 | 1,200 |
| 29 Jan 2024 | 26.09 | 26.10 | 26.02 | 26.10 | 26.10 | 2,200 |
| 26 Jan 2024 | 26.02 | 26.04 | 26.02 | 26.02 | 26.02 | 1,500 |
| 25 Jan 2024 | 26.01 | 26.07 | 26.01 | 26.04 | 26.04 | 800 |
| 24 Jan 2024 | 26.12 | 26.16 | 26.06 | 26.06 | 26.06 | 1,900 |
| 23 Jan 2024 | 25.93 | 26.01 | 25.93 | 26.01 | 26.01 | 2,800 |
| 22 Jan 2024 | 26.00 | 26.00 | 25.91 | 25.95 | 25.95 | 5,900 |
| 19 Jan 2024 | 25.79 | 25.93 | 25.79 | 25.92 | 25.92 | 3,000 |
| 18 Jan 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 500 |
| 17 Jan 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 500 |
| 16 Jan 2024 | 25.57 | 25.61 | 25.54 | 25.61 | 25.61 | 1,000 |
| 12 Jan 2024 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 2,000 |
| *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.