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, 2023 28.35 28.43 28.33 28.38 33,512 +0.18(+0.63%)
Jun 29, 2023 28.18 28.24 28.17 28.20 5,559 -0.12(-0.42%)
Jun 28, 2023 28.26 28.32 28.25 28.32 3,594 -0.14(-0.49%)
Jun 27, 2023 28.37 28.46 28.37 28.46 4,843 +0.28(+0.98%)
Jun 26, 2023 28.29 28.29 28.18 28.18 3,292 +0.00(+0.02%)
Jun 23, 2023 28.30 28.30 28.16 28.18 4,251 -0.34(-1.20%)
Jun 22, 2023 28.51 28.79 28.41 28.52 7,451 -0.06(-0.20%)
Jun 21, 2023 28.51 28.62 28.51 28.58 4,255 -0.11(-0.40%)
Jun 20, 2023 28.79 28.79 28.60 28.69 5,575 -0.60(-2.06%)
Jun 16, 2023 28.98 29.35 28.97 29.30 4,149 +0.20(+0.69%)
Jun 15, 2023 29.00 29.14 28.96 29.10 5,194 +0.22(+0.76%)
Jun 14, 2023 28.84 28.90 28.69 28.88 5,845 +0.16(+0.56%)
Jun 13, 2023 28.73 28.77 28.72 28.72 2,000 +0.18(+0.65%)
Jun 12, 2023 28.49 28.55 28.46 28.53 212,723 +0.06(+0.21%)
Jun 09, 2023 28.50 28.51 28.47 28.47 1,301 +0.08(+0.26%)
Jun 08, 2023 28.41 28.41 28.27 28.39 9,277 +0.13(+0.48%)
Jun 07, 2023 28.32 28.32 28.22 28.26 3,894 -0.10(-0.35%)
Jun 06, 2023 28.27 28.36 28.27 28.36 70,929 +0.21(+0.74%)
Jun 05, 2023 28.05 28.15 28.00 28.15 3,282 -0.01(-0.05%)
Jun 02, 2023 28.23 28.23 28.16 28.17 2,278 +0.35(+1.26%)
Jun 01, 2023 27.57 27.84 27.53 27.81 105,804 +0.29(+1.07%)
May 31, 2023 27.57 27.57 27.35 27.52 5,887 -0.13(-0.47%)
May 30, 2023 27.69 27.71 27.56 27.65 5,765 -0.29(-1.04%)
May 26, 2023 27.80 27.94 27.77 27.94 9,073 +0.37(+1.34%)
May 25, 2023 27.54 27.57 27.51 27.57 4,587 -0.04(-0.14%)
May 24, 2023 27.63 27.63 27.54 27.61 10,098 -0.14(-0.50%)
May 23, 2023 28.00 28.00 27.73 27.75 9,881 -0.29(-1.03%)
May 22, 2023 28.16 28.16 28.04 28.04 9,872 +0.14(+0.51%)
May 19, 2023 27.91 27.99 27.87 27.90 3,089 +0.02(+0.06%)
May 18, 2023 27.66 27.91 27.66 27.88 1,850 -0.10(-0.37%)
May 17, 2023 27.95 28.00 27.91 27.99 3,300 +0.07(+0.25%)
May 16, 2023 28.00 28.02 27.89 27.92 26,257 -0.14(-0.50%)
May 15, 2023 27.90 28.34 27.90 28.05 60,118 +0.34(+1.21%)
May 12, 2023 27.75 27.80 27.60 27.72 225,071 -0.24(-0.86%)
May 11, 2023 27.78 27.96 27.76 27.96 31,612 -0.09(-0.32%)
May 10, 2023 27.98 28.05 27.84 28.05 8,658 +0.09(+0.32%)
May 09, 2023 27.97 28.06 27.94 27.96 9,516 -0.11(-0.39%)
May 08, 2023 28.12 28.22 28.06 28.07 44,859 -0.15(-0.53%)
May 05, 2023 27.87 28.22 27.86 28.22 10,433 +0.33(+1.18%)
May 04, 2023 27.86 27.90 27.78 27.89 7,207 +0.22(+0.80%)
May 03, 2023 27.68 27.84 27.67 27.67 17,529 -0.07(-0.25%)
May 02, 2023 27.70 27.77 27.66 27.74 75,219 -0.18(-0.64%)
May 01, 2023 28.00 28.00 27.88 27.92 37,357 -0.04(-0.16%)
Apr 28, 2023 27.87 28.02 27.87 27.96 5,661 +0.05(+0.20%)
Apr 27, 2023 27.65 27.92 27.65 27.91 6,681 +0.37(+1.34%)
Apr 26, 2023 27.65 27.70 27.54 27.54 7,674 +0.00(+0.00%)
Apr 25, 2023 27.57 27.62 27.47 27.54 10,802 -0.24(-0.86%)
Apr 24, 2023 27.85 27.88 27.77 27.78 7,621 -0.06(-0.23%)
Apr 21, 2023 27.85 27.93 27.83 27.84 7,487 -0.18(-0.62%)
Apr 20, 2023 28.12 28.13 28.02 28.02 6,030 -0.11(-0.39%)
Apr 19, 2023 28.14 28.14 27.99 28.13 9,025 -0.20(-0.71%)
Apr 18, 2023 28.31 28.40 28.24 28.33 15,579 -0.04(-0.14%)
Apr 17, 2023 28.26 28.37 28.21 28.37 12,289 +0.19(+0.67%)
Apr 14, 2023 28.30 28.32 28.16 28.18 11,090 -0.22(-0.77%)
Apr 13, 2023 28.27 28.41 28.27 28.40 5,746 +0.26(+0.94%)
Apr 12, 2023 28.14 28.22 28.05 28.14 9,205 -0.14(-0.51%)
Apr 11, 2023 28.24 28.30 28.18 28.28 6,956 +0.13(+0.46%)
Apr 10, 2023 27.97 28.15 27.96 28.15 12,725 +0.12(+0.43%)
Apr 06, 2023 28.02 28.17 27.94 28.03 7,587 -0.07(-0.25%)
Apr 05, 2023 28.14 28.14 27.93 28.10 15,352 -0.16(-0.57%)
Apr 04, 2023 28.14 28.26 28.07 28.26 24,565 +0.12(+0.43%)
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.