Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,161.27 -184.08 (-0.26%) CMC Crypto 200
1,527.90 +39.36 (+2.64%)
Innovator U.S. Equity Power Buffer ETF - January (PJAN)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 39.60 | 39.69 | 39.60 | 39.68 | 39.68 | 180,139 |
| 20 May 2024 | 39.59 | 39.71 | 39.59 | 39.62 | 39.62 | 28,700 |
| 17 May 2024 | 39.56 | 39.63 | 39.53 | 39.59 | 39.59 | 29,700 |
| 16 May 2024 | 39.62 | 39.66 | 39.54 | 39.54 | 39.54 | 50,900 |
| 15 May 2024 | 39.45 | 39.60 | 39.45 | 39.57 | 39.57 | 17,500 |
| 14 May 2024 | 39.29 | 39.44 | 39.27 | 39.37 | 39.37 | 36,400 |
| 13 May 2024 | 39.32 | 39.34 | 39.25 | 39.29 | 39.29 | 25,500 |
| 10 May 2024 | 39.34 | 39.38 | 39.24 | 39.28 | 39.28 | 23,200 |
| 09 May 2024 | 39.18 | 39.29 | 39.15 | 39.23 | 39.23 | 33,500 |
| 08 May 2024 | 39.06 | 39.18 | 39.06 | 39.18 | 39.18 | 39,500 |
| 07 May 2024 | 39.11 | 39.19 | 39.10 | 39.14 | 39.14 | 22,400 |
| 06 May 2024 | 39.01 | 39.11 | 39.00 | 39.11 | 39.11 | 14,800 |
| 03 May 2024 | 38.94 | 38.99 | 38.85 | 38.90 | 38.90 | 76,800 |
| 02 May 2024 | 38.49 | 38.74 | 38.49 | 38.66 | 38.66 | 35,100 |
| 01 May 2024 | 38.52 | 38.77 | 38.47 | 38.49 | 38.49 | 43,800 |
| 30 Apr 2024 | 38.78 | 38.83 | 38.62 | 38.62 | 38.62 | 40,100 |
| 29 Apr 2024 | 38.91 | 38.91 | 38.80 | 38.86 | 38.86 | 21,900 |
| 26 Apr 2024 | 38.68 | 38.83 | 38.68 | 38.79 | 38.79 | 24,400 |
| 25 Apr 2024 | 38.44 | 38.64 | 38.34 | 38.62 | 38.62 | 74,300 |
| 24 Apr 2024 | 38.70 | 38.74 | 38.56 | 38.70 | 38.70 | 183,400 |
| 23 Apr 2024 | 38.52 | 38.70 | 38.50 | 38.70 | 38.70 | 71,300 |
| 22 Apr 2024 | 38.36 | 38.53 | 38.25 | 38.41 | 38.41 | 89,500 |
| 19 Apr 2024 | 38.36 | 38.42 | 38.15 | 38.20 | 38.20 | 97,300 |
| 18 Apr 2024 | 38.45 | 38.54 | 38.32 | 38.36 | 38.36 | 162,400 |
| 17 Apr 2024 | 38.60 | 38.60 | 38.38 | 38.38 | 38.38 | 45,400 |
| 16 Apr 2024 | 38.54 | 38.60 | 38.46 | 38.47 | 38.47 | 94,400 |
| 15 Apr 2024 | 38.87 | 38.91 | 38.48 | 38.56 | 38.56 | 51,300 |
| 12 Apr 2024 | 38.85 | 38.88 | 38.67 | 38.70 | 38.70 | 34,700 |
| 11 Apr 2024 | 38.90 | 39.02 | 38.78 | 38.95 | 38.95 | 149,600 |
| 10 Apr 2024 | 38.92 | 38.92 | 38.78 | 38.85 | 38.85 | 40,100 |
| 09 Apr 2024 | 39.06 | 39.06 | 38.88 | 39.01 | 39.01 | 62,400 |
| 08 Apr 2024 | 39.00 | 39.03 | 38.96 | 38.97 | 38.97 | 37,200 |
| 05 Apr 2024 | 38.93 | 39.01 | 38.84 | 38.95 | 38.95 | 444,200 |
| 04 Apr 2024 | 39.14 | 39.14 | 38.79 | 38.82 | 38.82 | 37,800 |
| 03 Apr 2024 | 38.94 | 39.05 | 38.94 | 38.98 | 38.98 | 171,500 |
| 02 Apr 2024 | 38.92 | 38.97 | 38.90 | 38.96 | 38.96 | 113,400 |
| 01 Apr 2024 | 39.13 | 39.15 | 39.03 | 39.05 | 39.05 | 171,500 |
| 28 Mar 2024 | 39.10 | 39.15 | 39.08 | 39.11 | 39.11 | 110,400 |
| 27 Mar 2024 | 39.08 | 39.09 | 38.98 | 39.09 | 39.09 | 141,600 |
| 26 Mar 2024 | 39.07 | 39.07 | 38.96 | 38.99 | 38.99 | 219,100 |
| 25 Mar 2024 | 38.96 | 39.03 | 38.96 | 38.98 | 38.98 | 46,300 |
| 22 Mar 2024 | 39.07 | 39.07 | 39.00 | 39.04 | 39.04 | 105,700 |
| 21 Mar 2024 | 39.10 | 39.10 | 38.97 | 39.02 | 39.02 | 116,300 |
| 20 Mar 2024 | 38.82 | 39.04 | 38.81 | 39.04 | 39.04 | 80,400 |
| 19 Mar 2024 | 38.70 | 38.86 | 38.70 | 38.83 | 38.83 | 63,200 |
| 18 Mar 2024 | 38.78 | 38.84 | 38.70 | 38.73 | 38.73 | 78,200 |
| 15 Mar 2024 | 38.65 | 38.72 | 38.60 | 38.64 | 38.64 | 64,200 |
| 14 Mar 2024 | 38.79 | 38.81 | 38.66 | 38.72 | 38.72 | 66,800 |
| 13 Mar 2024 | 38.78 | 38.85 | 38.76 | 38.82 | 38.82 | 172,400 |
| 12 Mar 2024 | 38.72 | 38.83 | 38.59 | 38.79 | 38.79 | 86,700 |
| 11 Mar 2024 | 38.63 | 38.67 | 38.55 | 38.62 | 38.62 | 61,000 |
| 08 Mar 2024 | 38.76 | 38.85 | 38.62 | 38.64 | 38.64 | 48,600 |
| 07 Mar 2024 | 38.68 | 38.76 | 38.66 | 38.73 | 38.73 | 55,800 |
| 06 Mar 2024 | 38.63 | 38.67 | 38.55 | 38.58 | 38.58 | 66,200 |
| 05 Mar 2024 | 38.59 | 38.64 | 38.42 | 38.49 | 38.49 | 25,200 |
| 04 Mar 2024 | 38.66 | 38.74 | 38.65 | 38.66 | 38.66 | 39,300 |
| 01 Mar 2024 | 38.60 | 38.72 | 38.60 | 38.70 | 38.70 | 57,600 |
| 29 Feb 2024 | 38.60 | 38.61 | 38.50 | 38.57 | 38.57 | 54,300 |
| 28 Feb 2024 | 38.48 | 38.53 | 38.46 | 38.51 | 38.51 | 113,300 |
| 27 Feb 2024 | 38.52 | 38.53 | 38.44 | 38.53 | 38.53 | 35,800 |
| 26 Feb 2024 | 38.55 | 38.57 | 38.48 | 38.50 | 38.50 | 46,600 |
| 23 Feb 2024 | 38.60 | 38.60 | 38.53 | 38.56 | 38.56 | 24,300 |
| 22 Feb 2024 | 38.39 | 38.56 | 38.37 | 38.50 | 38.50 | 36,200 |
| 21 Feb 2024 | 38.08 | 38.20 | 38.04 | 38.18 | 38.18 | 56,200 |
| 20 Feb 2024 | 38.16 | 38.24 | 38.06 | 38.17 | 38.17 | 66,500 |
| 16 Feb 2024 | 38.28 | 38.35 | 38.22 | 38.22 | 38.22 | 37,600 |
| 15 Feb 2024 | 38.27 | 38.34 | 38.20 | 38.34 | 38.34 | 126,700 |
| 14 Feb 2024 | 38.13 | 38.26 | 38.08 | 38.25 | 38.25 | 64,700 |
| 13 Feb 2024 | 38.12 | 38.12 | 37.89 | 38.05 | 38.05 | 131,400 |
| 12 Feb 2024 | 38.29 | 38.39 | 38.27 | 38.33 | 38.33 | 102,600 |
| 09 Feb 2024 | 38.24 | 38.34 | 38.24 | 38.30 | 38.30 | 75,700 |
| 08 Feb 2024 | 38.20 | 38.24 | 38.19 | 38.23 | 38.23 | 101,900 |
| 07 Feb 2024 | 38.16 | 38.25 | 38.14 | 38.22 | 38.22 | 70,100 |
| 06 Feb 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 125,800 |
| 05 Feb 2024 | 38.00 | 38.10 | 37.91 | 38.04 | 38.04 | 226,000 |
| 02 Feb 2024 | 37.92 | 38.16 | 37.90 | 38.11 | 38.11 | 217,200 |
| 01 Feb 2024 | 37.75 | 37.93 | 37.69 | 37.93 | 37.93 | 796,800 |
| 31 Jan 2024 | 37.86 | 37.90 | 37.66 | 37.69 | 37.69 | 172,300 |
| 30 Jan 2024 | 37.95 | 38.00 | 37.93 | 37.97 | 37.97 | 176,200 |
| 29 Jan 2024 | 37.84 | 38.02 | 37.84 | 37.99 | 37.99 | 396,700 |
| 26 Jan 2024 | 37.83 | 37.90 | 37.82 | 37.86 | 37.86 | 146,300 |
| 25 Jan 2024 | 37.85 | 37.89 | 37.76 | 37.84 | 37.84 | 239,200 |
| 24 Jan 2024 | 37.88 | 37.92 | 37.73 | 37.73 | 37.73 | 424,900 |
| 23 Jan 2024 | 37.72 | 37.77 | 37.66 | 37.72 | 37.72 | 467,000 |
| 22 Jan 2024 | 37.70 | 37.74 | 37.65 | 37.67 | 37.67 | 239,300 |
| 19 Jan 2024 | 37.45 | 37.65 | 37.40 | 37.63 | 37.63 | 628,100 |
| 18 Jan 2024 | 37.27 | 37.41 | 37.19 | 37.41 | 37.41 | 942,600 |
| 17 Jan 2024 | 37.16 | 37.20 | 37.07 | 37.15 | 37.15 | 1,263,100 |
| 16 Jan 2024 | 37.33 | 37.39 | 37.23 | 37.33 | 37.33 | 987,800 |
| 12 Jan 2024 | 37.44 | 37.48 | 37.32 | 37.40 | 37.40 | 418,500 |
| 11 Jan 2024 | 37.44 | 37.44 | 37.17 | 37.32 | 37.32 | 749,500 |
| 10 Jan 2024 | 37.25 | 37.39 | 37.23 | 37.34 | 37.34 | 635,800 |
| 09 Jan 2024 | 37.15 | 37.29 | 37.12 | 37.21 | 37.21 | 825,700 |
| 08 Jan 2024 | 36.99 | 37.25 | 36.97 | 37.22 | 37.22 | 1,391,900 |
| 05 Jan 2024 | 36.90 | 37.07 | 36.88 | 36.92 | 36.92 | 520,100 |
| 04 Jan 2024 | 36.96 | 37.07 | 36.88 | 36.88 | 36.88 | 1,441,700 |
| 03 Jan 2024 | 37.03 | 37.10 | 36.94 | 36.99 | 36.99 | 1,686,300 |
| 02 Jan 2024 | 37.12 | 37.19 | 37.01 | 37.16 | 37.16 | 3,953,700 |
| 29 Dec 2023 | 37.23 | 37.28 | 37.20 | 37.24 | 37.24 | 2,468,400 |
| 28 Dec 2023 | 37.20 | 37.22 | 37.15 | 37.21 | 37.21 | 416,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.