Skip to main content

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

28.94 +0.09 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.75 27.85 27.75 27.80 22,196 -0.04(-0.14%)
Nov 29, 2023 27.69 28.19 27.45 27.84 79,728 -0.09(-0.34%)
Nov 28, 2023 27.78 27.97 27.78 27.93 108,690 +0.19(+0.69%)
Nov 27, 2023 27.73 27.79 27.70 27.74 63,464 -0.11(-0.38%)
Nov 24, 2023 27.70 27.87 27.70 27.85 8,249 -0.02(-0.06%)
Nov 22, 2023 27.83 27.89 27.79 27.87 21,002 -0.07(-0.26%)
Nov 21, 2023 27.86 27.98 27.83 27.94 28,893 -0.11(-0.38%)
Nov 20, 2023 27.88 28.10 27.88 28.05 250,046 +0.31(+1.13%)
Nov 17, 2023 27.78 27.80 27.68 27.73 37,452 -0.03(-0.11%)
Nov 16, 2023 27.83 27.88 27.69 27.76 36,255 -0.30(-1.05%)
Nov 15, 2023 27.95 28.12 27.95 28.06 25,527 +0.26(+0.94%)
Nov 14, 2023 27.49 27.88 27.49 27.80 65,004 +0.50(+1.83%)
Nov 13, 2023 27.26 27.44 27.26 27.30 30,614 -0.05(-0.17%)
Nov 10, 2023 27.21 27.39 27.21 27.35 391,792 +0.07(+0.26%)
Nov 09, 2023 27.38 27.43 27.19 27.27 26,542 -0.11(-0.38%)
Nov 08, 2023 27.39 27.52 27.36 27.38 72,543 -0.14(-0.51%)
Nov 07, 2023 27.47 27.57 27.46 27.52 14,267 -0.13(-0.46%)
Nov 06, 2023 27.70 27.74 27.59 27.65 13,133 +0.16(+0.57%)
Nov 03, 2023 27.40 27.55 27.38 27.49 80,030 +0.37(+1.37%)
Nov 02, 2023 27.09 27.22 27.09 27.12 2,260,187 +0.18(+0.67%)
Nov 01, 2023 26.93 27.01 26.88 26.94 14,169 +0.06(+0.22%)
Oct 31, 2023 26.84 26.95 26.83 26.88 26,804 -0.12(-0.43%)
Oct 30, 2023 27.12 27.12 26.95 27.00 9,435 +0.10(+0.38%)
Oct 27, 2023 26.93 26.98 26.85 26.90 75,085 +0.01(+0.02%)
Oct 26, 2023 26.82 26.93 26.82 26.89 24,499 -0.04(-0.15%)
Oct 25, 2023 26.91 27.02 26.91 26.93 54,212 -0.17(-0.62%)
Oct 24, 2023 26.92 27.13 26.92 27.10 81,027 +0.16(+0.60%)
Oct 23, 2023 26.96 27.01 26.87 26.93 30,578 -0.01(-0.06%)
Oct 20, 2023 27.03 27.03 26.92 26.95 23,988 -0.20(-0.74%)
Oct 19, 2023 27.11 27.19 27.07 27.15 21,947 -0.01(-0.04%)
Oct 18, 2023 27.25 27.28 27.11 27.16 51,148 -0.26(-0.95%)
Oct 17, 2023 27.29 27.45 27.29 27.42 9,368 -0.02(-0.09%)
Oct 16, 2023 27.45 27.56 27.39 27.44 35,727 +0.09(+0.33%)
Oct 13, 2023 27.35 27.41 27.28 27.36 11,141 -0.09(-0.33%)
Oct 12, 2023 27.57 27.72 27.31 27.45 70,114 -0.14(-0.51%)
Oct 11, 2023 27.62 27.64 27.48 27.58 6,853 +0.14(+0.53%)
Oct 10, 2023 27.32 27.54 27.32 27.44 29,888 +0.12(+0.44%)
Oct 09, 2023 27.22 27.33 27.14 27.32 85,702 -0.10(-0.36%)
Oct 06, 2023 27.08 27.42 27.08 27.42 39,253 +0.28(+1.03%)
Oct 05, 2023 27.04 27.21 27.04 27.14 108,587 -0.01(-0.03%)
Oct 04, 2023 27.11 27.26 27.07 27.15 49,979 -0.05(-0.18%)
Oct 03, 2023 27.24 27.25 27.12 27.20 6,586,719 -0.14(-0.52%)
Oct 02, 2023 27.27 27.35 27.26 27.34 2,829 -0.04(-0.15%)
Sep 29, 2023 27.41 27.45 27.35 27.38 2,226 +0.01(+0.02%)
Sep 28, 2023 27.23 27.41 27.23 27.37 3,581 +0.03(+0.11%)
Sep 27, 2023 27.32 27.38 27.32 27.34 1,757 -0.03(-0.11%)
Sep 26, 2023 27.45 27.45 27.28 27.38 14,635 -0.22(-0.80%)
Sep 25, 2023 27.50 27.60 27.54 27.59 1,157 -0.06(-0.20%)
Sep 22, 2023 27.66 27.66 27.60 27.65 12,773 +0.22(+0.81%)
Sep 21, 2023 27.43 27.50 27.43 27.43 3,571 -0.25(-0.90%)
Sep 20, 2023 27.90 27.90 27.68 27.68 2,264 -0.16(-0.59%)
Sep 19, 2023 27.80 27.86 27.75 27.84 5,567 -0.12(-0.41%)
Sep 18, 2023 27.96 27.96 27.96 27.96 2,569 +0.05(+0.18%)
Sep 15, 2023 28.05 28.05 27.90 27.91 5,713 -0.10(-0.37%)
Sep 14, 2023 28.07 28.07 28.00 28.01 10,197 +0.10(+0.35%)
Sep 13, 2023 28.00 28.04 27.90 27.92 3,825 -0.07(-0.24%)
Sep 12, 2023 27.94 28.04 27.94 27.98 2,470 -0.04(-0.15%)
Sep 11, 2023 27.90 28.06 27.90 28.03 9,664 +0.22(+0.78%)
Sep 08, 2023 27.78 27.81 27.75 27.81 24,075 +0.08(+0.29%)
Sep 07, 2023 27.77 27.80 27.65 27.73 9,151 -0.33(-1.18%)
Sep 06, 2023 28.15 28.15 27.96 28.06 1,688 -0.07(-0.24%)
Sep 05, 2023 28.14 28.16 28.07 28.13 12,718 -0.15(-0.52%)
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.