Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,989.69 +76.77 (+0.13%) CMC Crypto 200
1,263.41 -94.60 (-6.97%)
Innovator U.S. Equity Power Buffer ETF - September (PSEP)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 36.77 | 36.81 | 36.74 | 36.78 | 36.78 | 22,500 |
| 09 May 2024 | 36.66 | 36.76 | 36.65 | 36.73 | 36.73 | 8,100 |
| 08 May 2024 | 36.62 | 36.68 | 36.62 | 36.66 | 36.66 | 6,100 |
| 07 May 2024 | 36.63 | 36.69 | 36.63 | 36.64 | 36.64 | 19,800 |
| 06 May 2024 | 36.52 | 36.65 | 36.52 | 36.61 | 36.61 | 20,400 |
| 03 May 2024 | 36.44 | 36.50 | 36.43 | 36.45 | 36.45 | 10,100 |
| 02 May 2024 | 36.19 | 36.26 | 36.09 | 36.21 | 36.21 | 11,600 |
| 01 May 2024 | 36.09 | 36.27 | 36.04 | 36.06 | 36.06 | 20,300 |
| 30 Apr 2024 | 36.34 | 36.38 | 36.15 | 36.15 | 36.15 | 55,700 |
| 29 Apr 2024 | 36.34 | 36.40 | 36.33 | 36.36 | 36.36 | 10,800 |
| 26 Apr 2024 | 36.22 | 36.36 | 36.22 | 36.30 | 36.30 | 14,200 |
| 25 Apr 2024 | 36.01 | 36.17 | 35.91 | 36.12 | 36.12 | 31,500 |
| 24 Apr 2024 | 36.22 | 36.24 | 36.12 | 36.22 | 36.22 | 15,500 |
| 23 Apr 2024 | 36.05 | 36.20 | 36.05 | 36.17 | 36.17 | 15,900 |
| 22 Apr 2024 | 35.85 | 36.07 | 35.84 | 35.95 | 35.95 | 10,600 |
| 19 Apr 2024 | 35.91 | 35.93 | 35.74 | 35.76 | 35.76 | 9,700 |
| 18 Apr 2024 | 35.97 | 36.07 | 35.90 | 35.91 | 35.91 | 44,500 |
| 17 Apr 2024 | 36.10 | 36.10 | 35.91 | 35.92 | 35.92 | 33,200 |
| 16 Apr 2024 | 36.04 | 36.10 | 35.99 | 36.05 | 36.05 | 14,600 |
| 15 Apr 2024 | 36.36 | 36.36 | 36.02 | 36.06 | 36.06 | 21,600 |
| 12 Apr 2024 | 36.36 | 36.36 | 36.18 | 36.21 | 36.21 | 26,300 |
| 11 Apr 2024 | 36.33 | 36.50 | 36.28 | 36.42 | 36.42 | 24,800 |
| 10 Apr 2024 | 36.29 | 36.37 | 36.26 | 36.32 | 36.32 | 71,800 |
| 09 Apr 2024 | 36.46 | 36.53 | 36.34 | 36.45 | 36.45 | 27,700 |
| 08 Apr 2024 | 36.45 | 36.49 | 36.41 | 36.42 | 36.42 | 16,700 |
| 05 Apr 2024 | 36.29 | 36.44 | 36.29 | 36.38 | 36.38 | 13,400 |
| 04 Apr 2024 | 36.53 | 36.53 | 36.26 | 36.29 | 36.29 | 15,700 |
| 03 Apr 2024 | 36.37 | 36.49 | 36.37 | 36.42 | 36.42 | 71,900 |
| 02 Apr 2024 | 36.35 | 36.43 | 36.35 | 36.40 | 36.40 | 19,200 |
| 01 Apr 2024 | 36.51 | 36.53 | 36.45 | 36.48 | 36.48 | 75,900 |
| 28 Mar 2024 | 36.51 | 36.56 | 36.49 | 36.50 | 36.50 | 54,000 |
| 27 Mar 2024 | 36.47 | 36.51 | 36.41 | 36.49 | 36.49 | 15,700 |
| 26 Mar 2024 | 36.40 | 36.46 | 36.38 | 36.44 | 36.44 | 10,800 |
| 25 Mar 2024 | 36.42 | 36.45 | 36.39 | 36.39 | 36.39 | 12,200 |
| 22 Mar 2024 | 36.41 | 36.47 | 36.41 | 36.42 | 36.42 | 20,700 |
| 21 Mar 2024 | 36.49 | 36.51 | 36.42 | 36.42 | 36.42 | 94,600 |
| 20 Mar 2024 | 36.26 | 36.42 | 36.26 | 36.38 | 36.38 | 101,400 |
| 19 Mar 2024 | 36.18 | 36.32 | 36.18 | 36.26 | 36.26 | 207,800 |
| 18 Mar 2024 | 36.32 | 36.32 | 36.18 | 36.18 | 36.18 | 46,800 |
| 15 Mar 2024 | 36.17 | 36.17 | 36.07 | 36.10 | 36.10 | 13,500 |
| 14 Mar 2024 | 36.22 | 36.23 | 36.11 | 36.17 | 36.17 | 45,100 |
| 13 Mar 2024 | 36.23 | 36.26 | 36.21 | 36.21 | 36.21 | 60,800 |
| 12 Mar 2024 | 36.23 | 36.27 | 36.14 | 36.22 | 36.22 | 21,300 |
| 11 Mar 2024 | 36.01 | 36.09 | 36.01 | 36.07 | 36.07 | 18,000 |
| 08 Mar 2024 | 36.18 | 36.29 | 36.06 | 36.08 | 36.08 | 38,500 |
| 07 Mar 2024 | 36.11 | 36.20 | 36.10 | 36.15 | 36.15 | 47,600 |
| 06 Mar 2024 | 36.06 | 36.17 | 36.00 | 36.02 | 36.02 | 20,700 |
| 05 Mar 2024 | 36.04 | 36.04 | 35.90 | 35.97 | 35.97 | 60,800 |
| 04 Mar 2024 | 36.16 | 36.17 | 36.10 | 36.15 | 36.15 | 20,400 |
| 01 Mar 2024 | 36.02 | 36.17 | 36.02 | 36.12 | 36.12 | 825,900 |
| 29 Feb 2024 | 35.98 | 36.08 | 35.90 | 36.02 | 36.02 | 51,700 |
| 28 Feb 2024 | 35.98 | 35.98 | 35.91 | 35.96 | 35.96 | 12,800 |
| 27 Feb 2024 | 35.93 | 35.99 | 35.91 | 35.96 | 35.96 | 21,400 |
| 26 Feb 2024 | 35.96 | 36.00 | 35.91 | 35.91 | 35.91 | 12,600 |
| 23 Feb 2024 | 35.97 | 36.02 | 35.95 | 35.96 | 35.96 | 15,400 |
| 22 Feb 2024 | 35.87 | 35.97 | 35.86 | 35.93 | 35.93 | 44,700 |
| 21 Feb 2024 | 35.57 | 35.65 | 35.53 | 35.63 | 35.63 | 12,400 |
| 20 Feb 2024 | 35.62 | 35.73 | 35.54 | 35.61 | 35.61 | 30,300 |
| 16 Feb 2024 | 35.73 | 35.80 | 35.68 | 35.73 | 35.73 | 39,700 |
| 15 Feb 2024 | 35.66 | 35.79 | 35.66 | 35.75 | 35.75 | 32,800 |
| 14 Feb 2024 | 35.66 | 35.72 | 35.55 | 35.68 | 35.68 | 62,000 |
| 13 Feb 2024 | 35.53 | 35.57 | 35.41 | 35.50 | 35.50 | 29,900 |
| 12 Feb 2024 | 35.74 | 35.80 | 35.71 | 35.73 | 35.73 | 27,700 |
| 09 Feb 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 35.74 | 23,500 |
| 08 Feb 2024 | 35.63 | 35.70 | 35.63 | 35.64 | 35.64 | 12,900 |
| 07 Feb 2024 | 35.64 | 35.70 | 35.61 | 35.65 | 35.65 | 32,000 |
| 06 Feb 2024 | 35.54 | 35.56 | 35.45 | 35.52 | 35.52 | 27,000 |
| 05 Feb 2024 | 35.48 | 35.56 | 35.41 | 35.47 | 35.47 | 22,200 |
| 02 Feb 2024 | 35.41 | 35.61 | 35.39 | 35.51 | 35.51 | 33,600 |
| 01 Feb 2024 | 35.24 | 35.38 | 35.19 | 35.34 | 35.34 | 33,600 |
| 31 Jan 2024 | 35.31 | 35.34 | 35.12 | 35.13 | 35.13 | 30,700 |
| 30 Jan 2024 | 35.39 | 35.47 | 35.38 | 35.41 | 35.41 | 33,100 |
| 29 Jan 2024 | 35.33 | 35.46 | 35.33 | 35.44 | 35.44 | 64,300 |
| 26 Jan 2024 | 35.35 | 35.38 | 35.28 | 35.29 | 35.29 | 76,200 |
| 25 Jan 2024 | 35.32 | 35.35 | 35.24 | 35.32 | 35.32 | 31,700 |
| 24 Jan 2024 | 35.29 | 35.36 | 35.23 | 35.25 | 35.25 | 33,800 |
| 23 Jan 2024 | 35.15 | 35.26 | 35.14 | 35.22 | 35.22 | 24,800 |
| 22 Jan 2024 | 35.16 | 35.20 | 35.11 | 35.15 | 35.15 | 37,700 |
| 19 Jan 2024 | 34.90 | 35.14 | 34.90 | 35.09 | 35.09 | 40,900 |
| 18 Jan 2024 | 34.77 | 34.91 | 34.72 | 34.86 | 34.86 | 30,200 |
| 17 Jan 2024 | 34.65 | 34.74 | 34.58 | 34.68 | 34.68 | 50,000 |
| 16 Jan 2024 | 34.80 | 34.90 | 34.73 | 34.79 | 34.79 | 10,800 |
| 12 Jan 2024 | 34.89 | 34.94 | 34.82 | 34.86 | 34.86 | 20,400 |
| 11 Jan 2024 | 34.86 | 34.91 | 34.68 | 34.83 | 34.83 | 19,000 |
| 10 Jan 2024 | 34.73 | 34.86 | 34.73 | 34.85 | 34.85 | 38,400 |
| 09 Jan 2024 | 34.63 | 34.76 | 34.63 | 34.72 | 34.72 | 38,200 |
| 08 Jan 2024 | 34.54 | 34.76 | 34.53 | 34.75 | 34.75 | 15,900 |
| 05 Jan 2024 | 34.49 | 34.55 | 34.40 | 34.46 | 34.46 | 20,700 |
| 04 Jan 2024 | 34.51 | 34.58 | 34.41 | 34.41 | 34.41 | 14,900 |
| 03 Jan 2024 | 34.54 | 34.59 | 34.47 | 34.48 | 34.48 | 68,700 |
| 02 Jan 2024 | 34.63 | 34.68 | 34.56 | 34.65 | 34.65 | 94,700 |
| 29 Dec 2023 | 34.74 | 34.84 | 34.68 | 34.76 | 34.76 | 44,800 |
| 28 Dec 2023 | 34.76 | 34.86 | 34.76 | 34.78 | 34.78 | 22,500 |
| 27 Dec 2023 | 34.76 | 34.82 | 34.71 | 34.82 | 34.82 | 34,300 |
| 26 Dec 2023 | 34.72 | 34.80 | 34.68 | 34.74 | 34.74 | 27,600 |
| 22 Dec 2023 | 34.65 | 34.71 | 34.59 | 34.69 | 34.69 | 19,500 |
| 21 Dec 2023 | 34.57 | 34.65 | 34.43 | 34.65 | 34.65 | 47,500 |
| 20 Dec 2023 | 34.66 | 34.74 | 34.39 | 34.39 | 34.39 | 68,400 |
| 19 Dec 2023 | 34.67 | 34.72 | 34.65 | 34.68 | 34.68 | 29,900 |
| 18 Dec 2023 | 34.56 | 34.65 | 34.56 | 34.58 | 34.58 | 161,300 |
| *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.