Innovator Ibd 50 ETF (NY: FFTY )

25.90 +0.70 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 25.35 25.93 25.34 25.90 58,640 +0.70(+2.78%)
Apr 22, 2024 24.95 25.37 24.84 25.20 40,857 +0.36(+1.45%)
Apr 19, 2024 25.29 25.40 24.65 24.84 114,035 -0.54(-2.11%)
Apr 18, 2024 25.65 25.86 25.36 25.38 47,408 -0.16(-0.61%)
Apr 17, 2024 26.04 26.10 25.45 25.53 57,762 -0.34(-1.31%)
Apr 16, 2024 25.72 26.07 25.64 25.87 56,690 +0.06(+0.23%)
Apr 15, 2024 26.56 26.66 25.80 25.81 83,912 -0.54(-2.05%)
Apr 12, 2024 26.81 26.83 26.23 26.35 44,604 -0.71(-2.62%)
Apr 11, 2024 26.80 27.08 26.69 27.06 25,555 +0.37(+1.39%)
Apr 10, 2024 26.31 26.85 26.31 26.69 54,821 -0.12(-0.45%)
Apr 09, 2024 27.16 27.19 26.42 26.81 69,892 -0.30(-1.12%)
Apr 08, 2024 27.49 27.49 27.00 27.11 37,910 -0.17(-0.61%)
Apr 05, 2024 26.78 27.36 26.78 27.28 47,939 +0.59(+2.21%)
Apr 04, 2024 27.49 27.62 26.69 26.69 59,929 -0.49(-1.80%)
Apr 03, 2024 26.95 27.31 26.86 27.18 50,789 +0.14(+0.52%)
Apr 02, 2024 27.05 27.06 26.76 27.04 101,217 -0.46(-1.68%)
Apr 01, 2024 27.62 27.68 27.39 27.50 61,207 -0.14(-0.50%)
Mar 28, 2024 27.80 27.93 27.63 27.64 73,377 -0.13(-0.46%)
Mar 27, 2024 28.23 28.26 27.98 27.77 45,521 -0.29(-1.04%)
Mar 26, 2024 28.25 28.35 28.06 28.06 58,842 +0.00(+0.00%)
Mar 25, 2024 27.86 28.31 27.86 28.06 45,952 +0.15(+0.54%)
Mar 22, 2024 28.12 28.12 27.76 27.91 28,265 -0.20(-0.71%)
Mar 21, 2024 27.98 28.29 27.86 28.11 90,489 +0.43(+1.55%)
Mar 20, 2024 27.07 27.72 26.93 27.68 89,746 +0.74(+2.75%)
Mar 19, 2024 26.85 26.97 26.37 26.94 35,937 -0.22(-0.81%)
Mar 18, 2024 27.20 27.32 26.98 27.16 43,988 +0.11(+0.41%)
Mar 15, 2024 26.95 27.21 26.74 27.05 58,957 +0.09(+0.33%)
Mar 14, 2024 27.45 27.47 26.75 26.96 104,811 -0.42(-1.53%)
Mar 13, 2024 27.27 27.48 27.22 27.38 42,840 +0.10(+0.37%)
Mar 12, 2024 26.70 27.30 26.49 27.28 49,790 +0.81(+3.06%)
Mar 11, 2024 27.06 27.07 26.45 26.47 80,877 -0.76(-2.79%)
Mar 08, 2024 27.52 28.04 26.97 27.23 167,277 -0.17(-0.62%)
Mar 07, 2024 27.42 27.47 27.09 27.40 86,906 +0.22(+0.81%)
Mar 06, 2024 27.53 27.53 26.90 27.18 139,103 +0.51(+1.91%)
Mar 05, 2024 27.35 27.35 26.39 26.67 153,180 -1.06(-3.82%)
Mar 04, 2024 28.15 28.26 27.66 27.73 112,401 -0.22(-0.79%)
Mar 01, 2024 27.55 27.96 27.51 27.95 89,413 +0.48(+1.75%)
Feb 29, 2024 27.30 27.53 27.03 27.47 65,104 +0.34(+1.25%)
Feb 28, 2024 27.42 27.46 27.12 27.13 86,631 -0.44(-1.60%)
Feb 27, 2024 27.72 27.78 27.41 27.57 96,291 +0.15(+0.55%)
Feb 26, 2024 26.97 27.53 26.87 27.42 107,741 +0.61(+2.28%)
Feb 23, 2024 26.82 27.07 26.56 26.81 113,587 +0.09(+0.34%)
Feb 22, 2024 26.30 26.85 26.26 26.72 208,958 +1.14(+4.46%)
Feb 21, 2024 25.62 25.69 25.36 25.58 136,941 -0.59(-2.25%)
Feb 20, 2024 26.85 26.85 25.82 26.17 353,895 -0.82(-3.04%)
Feb 16, 2024 27.19 27.38 26.89 26.99 106,280 -0.41(-1.50%)
Feb 15, 2024 27.45 27.45 27.05 27.40 64,466 +0.23(+0.85%)
Feb 14, 2024 26.93 27.20 26.81 27.17 113,635 +0.77(+2.92%)
Feb 13, 2024 26.19 26.72 25.76 26.40 119,119 -0.54(-2.00%)
Feb 12, 2024 27.05 27.26 26.78 26.94 118,470 -0.18(-0.66%)
Feb 09, 2024 27.03 27.20 26.95 27.12 141,689 +0.40(+1.50%)
Feb 08, 2024 26.33 26.79 26.33 26.72 94,148 +0.41(+1.56%)
Feb 07, 2024 26.20 26.41 26.04 26.31 123,612 +0.28(+1.08%)
Feb 06, 2024 26.24 26.24 25.63 26.03 86,541 -0.07(-0.27%)
Feb 05, 2024 25.99 26.17 25.56 26.10 102,534 +0.11(+0.42%)
Feb 02, 2024 25.46 26.09 25.46 25.99 108,632 +0.51(+2.00%)
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.