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 (%)
Jan 31, 2023 28.81 29.16 28.80 28.92 23,773 +0.01(+0.04%)
Jan 30, 2023 29.09 29.09 28.91 28.91 15,295 -0.39(-1.31%)
Jan 27, 2023 29.27 29.37 29.25 29.30 103,679 -0.09(-0.29%)
Jan 26, 2023 29.31 29.38 29.23 29.38 14,012 +0.19(+0.65%)
Jan 25, 2023 28.93 29.19 28.93 29.19 6,215 +0.11(+0.39%)
Jan 24, 2023 28.97 29.35 28.93 29.08 12,434 +0.09(+0.30%)
Jan 23, 2023 28.96 29.12 28.96 28.99 13,011 +0.09(+0.33%)
Jan 20, 2023 28.85 28.92 28.78 28.89 22,795 +0.18(+0.61%)
Jan 19, 2023 28.54 28.72 28.49 28.72 55,955 +0.19(+0.67%)
Jan 18, 2023 28.77 28.77 28.50 28.53 20,893 -0.09(-0.30%)
Jan 17, 2023 28.63 28.65 28.54 28.62 12,099 -0.10(-0.35%)
Jan 13, 2023 28.58 28.72 28.54 28.71 21,252 +0.12(+0.44%)
Jan 12, 2023 28.55 28.59 28.41 28.59 95,408 +0.13(+0.46%)
Jan 11, 2023 28.24 28.46 28.24 28.46 62,102 +0.18(+0.64%)
Jan 10, 2023 28.17 28.36 28.16 28.28 43,960 +0.10(+0.35%)
Jan 09, 2023 28.28 28.30 28.12 28.18 145,880 +0.09(+0.32%)
Jan 06, 2023 27.83 28.10 27.70 28.09 15,151 +0.38(+1.37%)
Jan 05, 2023 27.60 27.72 27.53 27.71 51,995 -0.09(-0.32%)
Jan 04, 2023 27.56 27.80 27.45 27.80 198,170 +0.46(+1.68%)
Jan 03, 2023 27.34 27.40 27.23 27.34 301,133 +0.13(+0.48%)
Dec 30, 2022 27.33 27.33 27.09 27.21 151,875 -0.24(-0.87%)
Dec 29, 2022 27.32 27.50 27.32 27.45 15,284 +0.41(+1.52%)
Dec 28, 2022 27.33 27.33 27.03 27.04 58,828 -0.45(-1.64%)
Dec 27, 2022 27.24 27.53 27.24 27.49 28,930 +0.41(+1.53%)
Dec 23, 2022 27.07 27.10 27.03 27.08 13,615 +0.01(+0.02%)
Dec 22, 2022 27.08 27.12 26.91 27.07 23,011 -0.26(-0.94%)
Dec 21, 2022 27.08 27.33 27.08 27.33 4,026 +0.20(+0.74%)
Dec 20, 2022 27.11 27.13 27.06 27.12 7,680 -0.02(-0.09%)
Dec 19, 2022 27.06 27.25 27.06 27.15 13,726 -0.01(-0.05%)
Dec 16, 2022 27.15 27.17 27.14 27.16 1,994 +0.12(+0.43%)
Dec 15, 2022 27.15 27.15 27.01 27.05 424,724 -0.57(-2.08%)
Dec 14, 2022 27.64 27.70 27.48 27.62 6,462 +0.04(+0.14%)
Dec 13, 2022 27.74 27.87 27.50 27.58 7,558 +0.25(+0.92%)
Dec 12, 2022 27.31 27.43 27.17 27.33 429,604 -0.10(-0.37%)
Dec 09, 2022 27.60 27.69 27.43 27.43 5,767 -0.14(-0.50%)
Dec 08, 2022 27.61 27.61 27.51 27.57 2,070 +0.22(+0.81%)
Dec 07, 2022 27.29 27.42 27.29 27.35 7,871 -0.05(-0.19%)
Dec 06, 2022 27.43 27.49 27.40 27.40 6,943 -0.03(-0.10%)
Dec 05, 2022 27.72 27.72 27.38 27.43 9,490 -0.29(-1.04%)
Dec 02, 2022 27.69 27.75 27.67 27.71 1,739 +0.05(+0.17%)
Dec 01, 2022 27.67 27.67 27.58 27.67 2,286 -0.00(-0.01%)
Nov 30, 2022 27.27 27.75 27.27 27.67 5,168 +0.59(+2.18%)
Nov 29, 2022 26.99 27.14 26.99 27.08 18,274 +0.44(+1.65%)
Nov 28, 2022 26.70 26.82 26.61 26.64 4,305 -0.06(-0.24%)
Nov 25, 2022 26.75 26.75 26.70 26.70 2,034 -0.05(-0.17%)
Nov 23, 2022 26.74 26.79 26.66 26.75 5,556 +0.17(+0.64%)
Nov 22, 2022 26.55 26.58 26.46 26.58 19,371 +0.04(+0.15%)
Nov 21, 2022 26.57 26.57 26.46 26.54 620 -0.30(-1.14%)
Nov 18, 2022 26.82 26.84 26.74 26.84 1,832 -0.06(-0.23%)
Nov 17, 2022 26.71 26.91 26.71 26.91 20,661 +0.07(+0.25%)
Nov 16, 2022 27.00 27.00 26.84 26.84 3,042 -0.38(-1.38%)
Nov 15, 2022 27.31 27.31 27.11 27.22 2,475 +0.45(+1.67%)
Nov 14, 2022 26.77 26.88 26.77 26.77 4,533 -0.08(-0.31%)
Nov 11, 2022 26.79 26.88 26.70 26.85 13,445 +0.57(+2.17%)
Nov 10, 2022 25.99 26.28 25.99 26.28 11,792 +0.76(+2.96%)
Nov 09, 2022 25.74 25.76 25.49 25.53 3,098 -0.33(-1.30%)
Nov 08, 2022 25.83 25.97 25.81 25.86 108,818 +0.12(+0.48%)
Nov 07, 2022 25.78 25.78 25.70 25.74 16,460 +0.02(+0.10%)
Nov 04, 2022 25.49 25.71 25.43 25.71 9,675 +0.89(+3.57%)
Nov 03, 2022 24.83 24.93 24.78 24.83 4,773 +0.09(+0.38%)
Nov 02, 2022 24.88 24.68 24.73 194,358 -0.18(-0.72%)
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.