Innovator Hedged TSLA Strategy ETF (TSLH)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 23.36 | 217 |
| 13 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
| 10 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 100 |
| 09 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
| 08 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
| 07 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 06 May 2024 | 23.69 | 23.71 | 23.66 | 23.71 | 23.71 | 500 |
| 03 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 02 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
| 01 May 2024 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | 2,000 |
| 30 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 200 |
| 29 Apr 2024 | 23.72 | 23.96 | 23.72 | 23.96 | 23.96 | 200 |
| 26 Apr 2024 | 22.83 | 22.83 | 22.78 | 22.78 | 22.78 | 700 |
| 25 Apr 2024 | 22.69 | 22.89 | 22.69 | 22.89 | 22.89 | 400 |
| 24 Apr 2024 | 22.47 | 22.47 | 22.46 | 22.46 | 22.46 | 500 |
| 23 Apr 2024 | 21.79 | 21.79 | 21.75 | 21.75 | 21.75 | 200 |
| 22 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
| 19 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| 17 Apr 2024 | 22.16 | 22.23 | 22.16 | 22.23 | 22.23 | 200 |
| 16 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 15 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 100 |
| 12 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
| 11 Apr 2024 | 22.95 | 23.11 | 22.89 | 23.11 | 23.11 | 4,700 |
| 10 Apr 2024 | 23.00 | 23.01 | 22.97 | 22.97 | 22.97 | 500 |
| 09 Apr 2024 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | 700 |
| 08 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 05 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
| 04 Apr 2024 | 23.12 | 23.12 | 22.94 | 22.94 | 22.94 | 100 |
| 03 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 02 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 100 |
| 01 Apr 2024 | 23.00 | 23.08 | 22.98 | 23.08 | 23.08 | 4,100 |
| 28 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 27 Mar 2024 | 23.12 | 23.14 | 23.12 | 23.14 | 23.14 | 700 |
| 26 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 25 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 21 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 20 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 19 Mar 2024 | 23.12 | 23.14 | 23.12 | 23.14 | 23.14 | 4,300 |
| 18 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 15 Mar 2024 | 23.15 | 23.15 | 23.13 | 23.13 | 23.13 | 100 |
| 14 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
| 13 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
| 12 Mar 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 300 |
| 11 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 700 |
| 08 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
| 07 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 06 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 300 |
| 05 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 04 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1,300 |
| 01 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 100 |
| 29 Feb 2024 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | 60,100 |
| 28 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 27 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 26 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 200 |
| 23 Feb 2024 | 23.31 | 23.31 | 23.23 | 23.23 | 23.23 | 600 |
| 22 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 21 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
| 20 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 16 Feb 2024 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | 300 |
| 15 Feb 2024 | 23.19 | 23.44 | 23.19 | 23.44 | 23.44 | 500 |
| 14 Feb 2024 | 23.17 | 23.23 | 23.17 | 23.23 | 23.23 | 2,000 |
| 13 Feb 2024 | 23.25 | 23.25 | 23.16 | 23.19 | 23.19 | 1,100 |
| 12 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 09 Feb 2024 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 200 |
| 08 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 07 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
| 06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 05 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
| 02 Feb 2024 | 23.18 | 23.26 | 23.18 | 23.26 | 23.26 | 100 |
| 01 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| 31 Jan 2024 | 23.30 | 23.30 | 23.24 | 23.26 | 23.26 | 500 |
| 30 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 29 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| 26 Jan 2024 | 23.27 | 23.27 | 23.20 | 23.23 | 23.23 | 2,900 |
| 25 Jan 2024 | 23.31 | 23.31 | 23.22 | 23.22 | 23.22 | 600 |
| 24 Jan 2024 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | 1,600 |
| 23 Jan 2024 | 23.93 | 23.94 | 23.86 | 23.86 | 23.86 | 6,700 |
| 22 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
| 19 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 100 |
| 18 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
| 17 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 16 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 12 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
| 11 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 10 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
| 09 Jan 2024 | 24.89 | 24.89 | 24.84 | 24.84 | 24.84 | 200 |
| 08 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 05 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| 04 Jan 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 100 |
| 03 Jan 2024 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | 400 |
| 02 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| 29 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 28 Dec 2023 | 25.90 | 25.90 | 25.78 | 25.78 | 25.78 | 100 |
| 28 Dec 2023 | 0.932 Dividend | |||||
| 27 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 26.62 | 100 |
| 26 Dec 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 26.18 | - |
| 22 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 25.73 | 100 |
| 21 Dec 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 25.88 | 100 |
| *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.