Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,218.45 -4.23 (-0.08%) Dow
39,439.40 -73.44 (-0.19%) Nasdaq
16,374.69 +33.82 (+0.21%) Bitcoin USD
62,693.64 +1,241.63 (+2.02%) CMC Crypto 200
1,290.22 +30.02 (+2.38%)
Innovator International Developed Power Buffer ETF - March (IMAR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 25.89 | 25.89 | 25.79 | 25.79 | 25.79 | 22,970 |
| 10 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 100 |
| 09 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 200 |
| 08 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 800 |
| 07 May 2024 | 25.70 | 25.73 | 25.68 | 25.68 | 25.68 | 15,200 |
| 06 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
| 03 May 2024 | 25.44 | 25.50 | 25.40 | 25.50 | 25.50 | 8,000 |
| 02 May 2024 | 25.23 | 25.33 | 25.23 | 25.33 | 25.33 | 100 |
| 01 May 2024 | 25.12 | 25.32 | 25.11 | 25.11 | 25.11 | 11,100 |
| 30 Apr 2024 | 25.18 | 25.23 | 25.17 | 25.17 | 25.17 | 4,000 |
| 29 Apr 2024 | 25.38 | 25.39 | 25.36 | 25.36 | 25.36 | 2,000 |
| 26 Apr 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 25.29 | 15,500 |
| 25 Apr 2024 | 25.18 | 25.20 | 25.11 | 25.17 | 25.17 | 3,300 |
| 24 Apr 2024 | 25.23 | 25.29 | 25.23 | 25.26 | 25.26 | 2,300 |
| 23 Apr 2024 | 25.23 | 25.33 | 25.23 | 25.29 | 25.29 | 17,400 |
| 22 Apr 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 25.09 | 3,000 |
| 19 Apr 2024 | 24.92 | 25.00 | 24.89 | 24.91 | 24.91 | 43,800 |
| 18 Apr 2024 | 24.94 | 24.94 | 24.92 | 24.94 | 24.94 | 27,800 |
| 17 Apr 2024 | 25.01 | 25.01 | 24.93 | 24.97 | 24.97 | 11,100 |
| 16 Apr 2024 | 25.00 | 25.00 | 24.93 | 24.96 | 24.96 | 2,100 |
| 15 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 12 Apr 2024 | 25.28 | 25.28 | 25.15 | 25.17 | 25.17 | 4,200 |
| 11 Apr 2024 | 25.41 | 25.43 | 25.30 | 25.43 | 25.43 | 6,200 |
| 10 Apr 2024 | 25.33 | 25.39 | 25.33 | 25.39 | 25.39 | 1,100 |
| 09 Apr 2024 | 25.53 | 25.61 | 25.53 | 25.61 | 25.61 | 2,000 |
| 08 Apr 2024 | 25.66 | 25.66 | 25.58 | 25.59 | 25.59 | 3,400 |
| 05 Apr 2024 | 25.42 | 25.57 | 25.42 | 25.51 | 25.51 | 7,900 |
| 04 Apr 2024 | 25.61 | 25.61 | 25.45 | 25.46 | 25.46 | 9,300 |
| 03 Apr 2024 | 25.55 | 25.69 | 25.31 | 25.60 | 25.60 | 13,400 |
| 02 Apr 2024 | 25.53 | 25.53 | 25.48 | 25.50 | 25.50 | 3,800 |
| 01 Apr 2024 | 25.78 | 25.78 | 25.53 | 25.66 | 25.66 | 470,000 |
| 28 Mar 2024 | 25.75 | 25.78 | 25.73 | 25.75 | 25.75 | 15,700 |
| 27 Mar 2024 | 25.76 | 25.76 | 25.71 | 25.76 | 25.76 | 2,800 |
| 26 Mar 2024 | 25.72 | 25.73 | 25.68 | 25.68 | 25.68 | 8,400 |
| 25 Mar 2024 | 25.70 | 25.73 | 25.67 | 25.69 | 25.69 | 6,100 |
| 22 Mar 2024 | 25.90 | 25.90 | 25.65 | 25.73 | 25.73 | 14,600 |
| 21 Mar 2024 | 25.85 | 25.85 | 25.68 | 25.72 | 25.72 | 6,100 |
| 20 Mar 2024 | 25.71 | 25.75 | 25.54 | 25.75 | 25.75 | 10,400 |
| 19 Mar 2024 | 25.52 | 25.60 | 25.44 | 25.55 | 25.55 | 3,800 |
| 18 Mar 2024 | 25.62 | 25.62 | 25.47 | 25.50 | 25.50 | 20,600 |
| 15 Mar 2024 | 25.59 | 25.59 | 25.46 | 25.50 | 25.50 | 33,500 |
| 14 Mar 2024 | 25.66 | 25.66 | 25.45 | 25.48 | 25.48 | 18,400 |
| 13 Mar 2024 | 25.67 | 25.70 | 25.62 | 25.65 | 25.65 | 30,400 |
| 12 Mar 2024 | 25.50 | 25.65 | 25.50 | 25.62 | 25.62 | 54,500 |
| 11 Mar 2024 | 25.52 | 25.59 | 25.42 | 25.48 | 25.48 | 4,600 |
| 08 Mar 2024 | 25.74 | 25.74 | 25.56 | 25.61 | 25.61 | 25,300 |
| 07 Mar 2024 | 25.47 | 25.69 | 25.47 | 25.67 | 25.67 | 71,600 |
| 06 Mar 2024 | 25.45 | 25.50 | 25.42 | 25.47 | 25.47 | 30,600 |
| 05 Mar 2024 | 25.30 | 25.31 | 25.21 | 25.27 | 25.27 | 30,400 |
| 04 Mar 2024 | 25.29 | 25.33 | 25.23 | 25.31 | 25.31 | 503,900 |
| 01 Mar 2024 | 25.27 | 25.53 | 25.15 | 25.32 | 25.32 | 105,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.