Skip to main content

Innovator Emerging Markets Power Buffer ETF Jan (NY: EJAN )

28.94 +0.09 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.92 27.11 26.90 27.08 16,119 -0.09(-0.33%)
Jun 29, 2022 27.13 27.20 27.11 27.17 18,859 -0.07(-0.24%)
Jun 28, 2022 27.38 27.38 27.23 27.23 2,973 -0.06(-0.23%)
Jun 27, 2022 27.29 27.32 27.26 27.30 5,717 +0.06(+0.20%)
Jun 24, 2022 27.18 27.24 27.16 27.24 3,500 +0.31(+1.15%)
Jun 23, 2022 26.90 26.93 26.79 26.93 1,004 +0.04(+0.15%)
Jun 22, 2022 26.78 26.93 26.78 26.89 3,801 -0.25(-0.92%)
Jun 21, 2022 27.13 27.15 27.05 27.14 7,767 +0.28(+1.02%)
Jun 17, 2022 26.77 26.90 26.77 26.86 969 +0.14(+0.52%)
Jun 16, 2022 26.63 26.77 26.62 26.73 23,026 -0.44(-1.63%)
Jun 15, 2022 27.09 27.26 27.06 27.17 20,344 +0.12(+0.44%)
Jun 14, 2022 26.94 27.05 26.91 27.05 5,706 +0.25(+0.94%)
Jun 13, 2022 27.02 27.02 26.74 26.80 9,606 -0.62(-2.28%)
Jun 10, 2022 27.46 27.46 27.35 27.42 6,668 -0.15(-0.54%)
Jun 09, 2022 27.69 27.72 27.57 27.57 6,531 -0.36(-1.30%)
Jun 08, 2022 27.90 27.94 27.90 27.94 2,739 +0.06(+0.22%)
Jun 07, 2022 27.74 27.88 27.74 27.87 10,288 +0.05(+0.20%)
Jun 06, 2022 27.83 27.88 27.70 27.82 3,122 +0.10(+0.34%)
Jun 03, 2022 27.69 27.72 27.68 27.72 2,272 -0.23(-0.81%)
Jun 02, 2022 27.89 27.95 27.86 27.95 5,871 +0.29(+1.05%)
Jun 01, 2022 27.80 27.82 27.66 27.66 11,235 -0.18(-0.65%)
May 31, 2022 27.82 27.89 27.81 27.84 13,223 +0.28(+1.02%)
May 27, 2022 27.61 27.62 27.54 27.56 3,137 +0.13(+0.49%)
May 26, 2022 27.34 27.49 27.34 27.43 6,607 +0.22(+0.80%)
May 25, 2022 27.11 27.21 27.07 27.21 7,427 +0.12(+0.43%)
May 24, 2022 27.12 27.13 27.04 27.09 4,121 -0.26(-0.97%)
May 23, 2022 27.31 27.36 27.31 27.36 1,026 +0.11(+0.39%)
May 20, 2022 27.10 27.25 27.08 27.25 2,588 +0.06(+0.22%)
May 19, 2022 27.00 27.19 27.00 27.19 7,511 +0.23(+0.85%)
May 18, 2022 27.27 27.27 26.96 26.96 1,457 -0.30(-1.10%)
May 17, 2022 27.29 27.29 27.17 27.26 10,039 +0.35(+1.30%)
May 16, 2022 26.89 26.96 26.87 26.91 69,101 -0.05(-0.20%)
May 13, 2022 26.87 26.97 26.87 26.97 471 +0.43(+1.61%)
May 12, 2022 26.43 26.66 26.40 26.54 39,856 -0.13(-0.50%)
May 11, 2022 26.86 26.96 26.60 26.67 20,563 -0.17(-0.63%)
May 10, 2022 26.89 26.89 26.60 26.84 9,026 +0.14(+0.54%)
May 09, 2022 26.91 26.92 26.61 26.70 53,451 -0.39(-1.44%)
May 06, 2022 27.20 27.23 27.01 27.09 30,090 -0.21(-0.76%)
May 05, 2022 27.53 27.53 27.20 27.29 26,677 -0.54(-1.93%)
May 04, 2022 27.48 27.86 27.48 27.83 9,991 +0.11(+0.40%)
May 03, 2022 27.70 27.72 27.58 27.72 55,448 +0.21(+0.76%)
May 02, 2022 27.57 27.63 27.40 27.51 51,216 -0.08(-0.29%)
Apr 29, 2022 27.90 27.90 27.59 27.59 10,172 +0.01(+0.04%)
Apr 28, 2022 27.50 27.59 27.33 27.58 13,250 +0.21(+0.77%)
Apr 27, 2022 27.30 27.41 27.21 27.37 28,284 +0.16(+0.58%)
Apr 26, 2022 27.40 27.40 27.17 27.21 77,423 -0.35(-1.28%)
Apr 25, 2022 27.49 27.57 27.39 27.57 18,137 -0.11(-0.40%)
Apr 22, 2022 27.82 27.90 27.62 27.68 7,707 -0.07(-0.27%)
Apr 21, 2022 27.98 27.98 27.75 27.75 923 -0.33(-1.18%)
Apr 20, 2022 28.09 28.10 28.06 28.08 3,740 -0.02(-0.07%)
Apr 19, 2022 28.09 28.10 28.02 28.10 12,199 -0.05(-0.19%)
Apr 18, 2022 28.11 28.23 28.11 28.15 5,711 -0.10(-0.35%)
Apr 14, 2022 28.30 28.30 28.24 28.25 1,736 -0.16(-0.56%)
Apr 13, 2022 28.38 28.42 28.38 28.41 1,381 +0.16(+0.57%)
Apr 12, 2022 28.33 28.41 28.19 28.25 7,570 +0.03(+0.10%)
Apr 11, 2022 28.32 28.41 28.21 28.22 5,189 -0.26(-0.90%)
Apr 08, 2022 28.43 28.49 28.43 28.48 9,526 +0.03(+0.11%)
Apr 07, 2022 28.41 28.45 28.34 28.45 189,868 -0.08(-0.27%)
Apr 06, 2022 28.49 28.54 28.43 28.53 5,712 -0.12(-0.41%)
Apr 05, 2022 28.97 28.97 28.64 28.64 21,423 -0.33(-1.14%)
Apr 04, 2022 28.90 28.97 28.90 28.97 2,634 +0.28(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.