Cboe US - Delayed Quote • USD
Innovator U.S. Equity Buffer ETF October (BOCT)
At close: September 6 at 3:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 6, 2024 | 42.15 | 42.15 | 42.01 | 42.03 | 42.03 | 9,200 |
Sep 5, 2024 | 42.14 | 42.14 | 42.07 | 42.08 | 42.08 | 2,100 |
Sep 4, 2024 | 42.17 | 42.17 | 42.06 | 42.11 | 42.11 | 19,100 |
Sep 3, 2024 | 42.15 | 42.19 | 42.10 | 42.10 | 42.10 | 15,800 |
Aug 30, 2024 | 42.15 | 42.21 | 42.15 | 42.21 | 42.21 | 3,900 |
Aug 29, 2024 | 42.16 | 42.16 | 42.14 | 42.15 | 42.15 | 1,700 |
Aug 28, 2024 | 42.14 | 42.15 | 42.10 | 42.13 | 42.13 | 5,900 |
Aug 27, 2024 | 42.12 | 42.18 | 42.09 | 42.15 | 42.15 | 9,500 |
Aug 26, 2024 | 42.10 | 42.13 | 42.08 | 42.13 | 42.13 | 5,800 |
Aug 23, 2024 | 42.14 | 42.14 | 42.07 | 42.12 | 42.12 | 3,000 |
Aug 22, 2024 | 42.05 | 42.11 | 42.03 | 42.05 | 42.05 | 5,300 |
Aug 21, 2024 | 42.04 | 42.08 | 42.03 | 42.04 | 42.04 | 2,500 |
Aug 20, 2024 | 42.17 | 42.17 | 42.04 | 42.07 | 42.07 | 2,400 |
Aug 19, 2024 | 42.02 | 42.09 | 42.02 | 42.09 | 42.09 | 4,800 |
Aug 16, 2024 | 42.03 | 42.05 | 42.02 | 42.04 | 42.04 | 5,900 |
Aug 15, 2024 | 41.99 | 42.04 | 41.98 | 42.01 | 42.01 | 4,100 |
Aug 14, 2024 | 41.87 | 41.92 | 41.87 | 41.92 | 41.92 | 6,100 |
Aug 13, 2024 | 41.78 | 41.83 | 41.73 | 41.83 | 41.83 | 4,900 |
Aug 12, 2024 | 41.60 | 41.72 | 41.59 | 41.62 | 41.62 | 5,200 |
Aug 9, 2024 | 41.43 | 41.58 | 41.42 | 41.57 | 41.57 | 14,300 |
Aug 8, 2024 | 41.23 | 41.46 | 41.23 | 41.43 | 41.43 | 22,900 |
Aug 7, 2024 | 41.45 | 41.48 | 41.04 | 41.05 | 41.05 | 4,000 |
Aug 6, 2024 | 40.83 | 41.33 | 40.82 | 41.19 | 41.19 | 8,700 |
Aug 5, 2024 | 40.77 | 41.04 | 40.71 | 40.71 | 40.71 | 20,400 |
Aug 2, 2024 | 41.32 | 41.41 | 41.22 | 41.41 | 41.41 | 31,000 |
Aug 1, 2024 | 41.85 | 41.85 | 41.64 | 41.76 | 41.76 | 4,600 |
Jul 31, 2024 | 41.80 | 41.87 | 41.79 | 41.83 | 41.83 | 5,800 |
Jul 30, 2024 | 41.82 | 41.82 | 41.66 | 41.74 | 41.74 | 7,700 |
Jul 29, 2024 | 41.63 | 41.78 | 41.63 | 41.76 | 41.76 | 7,200 |
Jul 26, 2024 | 41.67 | 41.72 | 41.67 | 41.72 | 41.72 | 6,700 |
Jul 25, 2024 | 41.56 | 41.71 | 41.56 | 41.60 | 41.60 | 6,200 |
Jul 24, 2024 | 41.68 | 41.68 | 41.53 | 41.62 | 41.62 | 2,900 |
Jul 23, 2024 | 41.86 | 41.86 | 41.78 | 41.78 | 41.78 | 5,500 |
Jul 22, 2024 | 41.74 | 41.80 | 41.74 | 41.79 | 41.79 | 7,100 |
Jul 19, 2024 | 41.71 | 41.74 | 41.69 | 41.71 | 41.71 | 1,900 |
Jul 18, 2024 | 41.79 | 41.79 | 41.73 | 41.75 | 41.75 | 3,600 |
Jul 17, 2024 | 41.79 | 41.80 | 41.75 | 41.77 | 41.77 | 21,600 |
Jul 16, 2024 | 41.91 | 41.91 | 41.80 | 41.84 | 41.84 | 2,400 |
Jul 15, 2024 | 41.83 | 41.84 | 41.81 | 41.83 | 41.83 | 7,800 |
Jul 12, 2024 | 41.81 | 41.84 | 41.80 | 41.82 | 41.82 | 4,900 |
Jul 11, 2024 | 41.77 | 41.80 | 41.74 | 41.80 | 41.80 | 4,600 |
Jul 10, 2024 | 41.80 | 41.81 | 41.76 | 41.81 | 41.81 | 7,100 |
Jul 9, 2024 | 41.77 | 41.77 | 41.74 | 41.76 | 41.76 | 2,300 |
Jul 8, 2024 | 41.74 | 41.78 | 41.72 | 41.78 | 41.78 | 8,200 |
Jul 5, 2024 | 41.67 | 41.74 | 41.67 | 41.72 | 41.72 | 5,500 |
Jul 3, 2024 | 41.64 | 41.68 | 41.64 | 41.68 | 41.68 | 14,600 |
Jul 2, 2024 | 41.60 | 41.67 | 41.60 | 41.67 | 41.67 | 10,100 |
Jul 1, 2024 | 41.61 | 41.65 | 41.57 | 41.61 | 41.61 | 5,600 |
Jun 28, 2024 | 41.59 | 41.62 | 41.54 | 41.58 | 41.58 | 30,100 |
Jun 27, 2024 | 41.54 | 41.59 | 41.53 | 41.58 | 41.58 | 5,300 |
Jun 26, 2024 | 41.49 | 41.57 | 41.49 | 41.55 | 41.55 | 11,900 |
Jun 25, 2024 | 41.50 | 41.54 | 41.47 | 41.54 | 41.54 | 1,400 |
Jun 24, 2024 | 41.55 | 41.55 | 41.48 | 41.53 | 41.53 | 245,700 |
Jun 21, 2024 | 41.44 | 41.49 | 41.44 | 41.48 | 41.48 | 1,800 |
Jun 20, 2024 | 41.49 | 41.49 | 41.44 | 41.48 | 41.48 | 3,900 |
Jun 18, 2024 | 41.48 | 41.50 | 41.47 | 41.50 | 41.50 | 1,400 |
Jun 17, 2024 | 41.40 | 41.50 | 41.40 | 41.47 | 41.47 | 500 |
Jun 14, 2024 | 41.39 | 41.44 | 41.38 | 41.42 | 41.42 | 9,200 |
Jun 13, 2024 | 41.45 | 41.45 | 41.38 | 41.44 | 41.44 | 1,200 |
Jun 12, 2024 | 41.45 | 41.45 | 41.37 | 41.44 | 41.44 | 26,600 |
Jun 11, 2024 | 41.28 | 41.36 | 41.27 | 41.34 | 41.34 | 4,600 |
Jun 10, 2024 | 41.26 | 41.32 | 41.25 | 41.32 | 41.32 | 1,700 |
Jun 7, 2024 | 41.15 | 41.30 | 41.15 | 41.30 | 41.30 | 1,800 |
Jun 6, 2024 | 41.28 | 41.29 | 41.26 | 41.28 | 41.28 | 4,300 |
Jun 5, 2024 | 41.21 | 41.29 | 41.21 | 41.27 | 41.27 | 2,000 |
Jun 4, 2024 | 41.05 | 41.17 | 41.05 | 41.15 | 41.15 | 1,900 |
Jun 3, 2024 | 41.17 | 41.17 | 41.05 | 41.13 | 41.13 | 20,300 |
May 31, 2024 | 41.03 | 41.11 | 40.90 | 41.11 | 41.11 | 4,400 |
May 30, 2024 | 40.99 | 41.04 | 40.95 | 40.96 | 40.96 | 9,900 |
May 29, 2024 | 41.03 | 41.08 | 41.03 | 41.05 | 41.05 | 2,800 |
May 28, 2024 | 41.13 | 41.14 | 41.10 | 41.13 | 41.13 | 1,600 |
May 24, 2024 | 41.09 | 41.13 | 41.09 | 41.13 | 41.13 | 6,600 |
May 23, 2024 | 41.10 | 41.12 | 40.98 | 41.02 | 41.02 | 1,700 |
May 22, 2024 | 41.12 | 41.18 | 41.07 | 41.10 | 41.10 | 2,900 |
May 21, 2024 | 41.09 | 41.14 | 41.08 | 41.14 | 41.14 | 10,800 |
May 20, 2024 | 41.03 | 41.14 | 41.03 | 41.10 | 41.10 | 7,000 |
May 17, 2024 | 40.99 | 41.07 | 40.99 | 41.07 | 41.07 | 2,000 |
May 16, 2024 | 41.03 | 41.06 | 41.02 | 41.04 | 41.04 | 1,600 |
May 15, 2024 | 41.02 | 41.04 | 40.91 | 41.03 | 41.03 | 2,800 |
May 14, 2024 | 40.86 | 40.90 | 40.78 | 40.90 | 40.90 | 1,600 |
May 13, 2024 | 40.79 | 40.86 | 40.78 | 40.81 | 40.81 | 32,400 |
May 10, 2024 | 40.87 | 40.87 | 40.77 | 40.79 | 40.79 | 1,400 |
May 9, 2024 | 40.67 | 40.76 | 40.67 | 40.76 | 40.76 | 2,500 |
May 8, 2024 | 40.58 | 40.68 | 40.57 | 40.68 | 40.68 | 4,300 |
May 7, 2024 | 40.64 | 40.68 | 40.61 | 40.65 | 40.65 | 2,400 |
May 6, 2024 | 40.49 | 40.61 | 40.49 | 40.61 | 40.61 | 3,500 |
May 3, 2024 | 40.42 | 40.49 | 40.35 | 40.44 | 40.44 | 8,700 |
May 2, 2024 | 39.99 | 40.17 | 39.99 | 40.16 | 40.16 | 1,500 |
May 1, 2024 | 39.98 | 40.22 | 39.95 | 40.02 | 40.02 | 6,700 |
Apr 30, 2024 | 40.29 | 40.33 | 40.09 | 40.09 | 40.09 | 18,600 |
Apr 29, 2024 | 40.31 | 40.32 | 40.27 | 40.32 | 40.32 | 5,700 |
Apr 26, 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 40.27 | 600 |
Apr 25, 2024 | 39.97 | 40.06 | 39.97 | 40.06 | 40.06 | 500 |
Apr 24, 2024 | 40.18 | 40.18 | 40.08 | 40.16 | 40.16 | 3,000 |
Apr 23, 2024 | 40.05 | 40.17 | 40.05 | 40.12 | 40.12 | 2,300 |
Apr 22, 2024 | 39.82 | 39.97 | 39.66 | 39.87 | 39.87 | 5,900 |
Apr 19, 2024 | 39.75 | 39.81 | 39.57 | 39.63 | 39.63 | 3,600 |
Apr 18, 2024 | 39.81 | 39.89 | 39.77 | 39.79 | 39.79 | 3,600 |
Apr 17, 2024 | 39.88 | 39.88 | 39.74 | 39.84 | 39.84 | 4,400 |
Apr 16, 2024 | 39.94 | 39.98 | 39.89 | 39.89 | 39.89 | 2,600 |
Apr 15, 2024 | 39.95 | 39.95 | 39.87 | 39.94 | 39.94 | 2,100 |
Apr 12, 2024 | 40.28 | 40.28 | 40.08 | 40.14 | 40.14 | 3,500 |
Apr 11, 2024 | 40.22 | 40.40 | 40.22 | 40.39 | 40.39 | 1,400 |
Apr 10, 2024 | 40.23 | 40.25 | 40.21 | 40.22 | 40.22 | 2,700 |
Apr 9, 2024 | 40.28 | 40.40 | 40.28 | 40.40 | 40.40 | 6,600 |
Apr 8, 2024 | 40.33 | 40.41 | 40.33 | 40.38 | 40.38 | 8,900 |
Apr 5, 2024 | 40.33 | 40.37 | 40.26 | 40.37 | 40.37 | 2,600 |
Apr 4, 2024 | 40.57 | 40.57 | 40.20 | 40.20 | 40.20 | 6,600 |
Apr 3, 2024 | 40.28 | 40.39 | 40.28 | 40.38 | 40.38 | 3,400 |
Apr 2, 2024 | 40.33 | 40.36 | 40.28 | 40.36 | 40.36 | 6,200 |
Apr 1, 2024 | 40.43 | 40.46 | 40.40 | 40.44 | 40.44 | 169,300 |
Mar 28, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 40.47 | 8,300 |
Mar 27, 2024 | 40.44 | 40.46 | 40.34 | 40.46 | 40.46 | 4,900 |
Mar 26, 2024 | 40.42 | 40.42 | 40.36 | 40.36 | 40.36 | 2,200 |
Mar 25, 2024 | 40.32 | 40.39 | 40.32 | 40.36 | 40.36 | 2,400 |
Mar 22, 2024 | 40.39 | 40.42 | 40.36 | 40.40 | 40.40 | 1,600 |
Mar 21, 2024 | 40.35 | 40.44 | 40.35 | 40.40 | 40.40 | 4,200 |
Mar 20, 2024 | 40.19 | 40.34 | 40.18 | 40.34 | 40.34 | 5,200 |
Mar 19, 2024 | 40.10 | 40.21 | 40.08 | 40.21 | 40.21 | 3,400 |
Mar 18, 2024 | 40.21 | 40.21 | 40.11 | 40.11 | 40.11 | 3,500 |
Mar 15, 2024 | 40.02 | 40.03 | 39.96 | 40.01 | 40.01 | 15,100 |
Mar 14, 2024 | 40.17 | 40.20 | 40.08 | 40.09 | 40.09 | 1,700 |
Mar 13, 2024 | 40.12 | 40.22 | 40.11 | 40.14 | 40.14 | 7,700 |
Mar 12, 2024 | 40.05 | 40.17 | 40.05 | 40.17 | 40.17 | 5,300 |
Mar 11, 2024 | 39.95 | 40.01 | 39.95 | 40.01 | 40.01 | 12,300 |
Mar 8, 2024 | 40.22 | 40.22 | 40.00 | 40.01 | 40.01 | 3,100 |
Mar 7, 2024 | 39.95 | 40.10 | 39.95 | 40.09 | 40.09 | 8,800 |
Mar 6, 2024 | 40.04 | 40.04 | 39.95 | 39.95 | 39.95 | 600 |
Mar 5, 2024 | 39.88 | 39.90 | 39.86 | 39.87 | 39.87 | 74,600 |
Mar 4, 2024 | 40.06 | 40.12 | 40.02 | 40.04 | 40.04 | 7,000 |
Mar 1, 2024 | 39.98 | 40.06 | 39.98 | 40.06 | 40.06 | 3,800 |
Feb 29, 2024 | 39.88 | 39.97 | 39.83 | 39.93 | 39.93 | 23,800 |
Feb 28, 2024 | 39.87 | 39.88 | 39.85 | 39.85 | 39.85 | 3,500 |
Feb 27, 2024 | 39.83 | 39.87 | 39.82 | 39.87 | 39.87 | 3,700 |
Feb 26, 2024 | 39.88 | 39.88 | 39.84 | 39.84 | 39.84 | 5,600 |
Feb 23, 2024 | 39.88 | 39.90 | 39.84 | 39.86 | 39.86 | 2,900 |
Feb 22, 2024 | 39.74 | 39.86 | 39.74 | 39.81 | 39.81 | 161,600 |
Feb 21, 2024 | 39.41 | 39.52 | 39.40 | 39.52 | 39.52 | 9,300 |
Feb 20, 2024 | 39.46 | 39.46 | 39.40 | 39.46 | 39.46 | 16,000 |
Feb 16, 2024 | 39.63 | 39.69 | 39.58 | 39.58 | 39.58 | 4,000 |
Feb 15, 2024 | 39.60 | 39.65 | 39.53 | 39.63 | 39.63 | 8,500 |
Feb 14, 2024 | 39.42 | 39.54 | 39.40 | 39.54 | 39.54 | 10,300 |
Feb 13, 2024 | 39.21 | 39.42 | 39.21 | 39.33 | 39.33 | 5,100 |
Feb 12, 2024 | 39.70 | 39.70 | 39.58 | 39.62 | 39.62 | 12,800 |
Feb 9, 2024 | 39.59 | 39.69 | 39.56 | 39.61 | 39.61 | 4,900 |
Feb 8, 2024 | 39.61 | 39.61 | 39.49 | 39.53 | 39.53 | 4,300 |
Feb 7, 2024 | 39.43 | 39.58 | 39.43 | 39.54 | 39.54 | 2,200 |
Feb 6, 2024 | 39.34 | 39.39 | 39.29 | 39.39 | 39.39 | 2,000 |
Feb 5, 2024 | 39.38 | 39.41 | 39.22 | 39.35 | 39.35 | 7,800 |
Feb 2, 2024 | 39.25 | 39.42 | 39.21 | 39.39 | 39.39 | 1,500 |
Feb 1, 2024 | 39.03 | 39.21 | 39.03 | 39.18 | 39.18 | 9,500 |
Jan 31, 2024 | 39.11 | 39.12 | 38.96 | 38.96 | 38.96 | 1,600 |
Jan 30, 2024 | 39.29 | 39.30 | 39.23 | 39.26 | 39.26 | 15,100 |
Jan 29, 2024 | 39.12 | 39.27 | 39.10 | 39.27 | 39.27 | 9,000 |
Jan 26, 2024 | 39.13 | 39.19 | 39.10 | 39.17 | 39.17 | 5,600 |
Jan 25, 2024 | 39.12 | 39.14 | 39.06 | 39.14 | 39.14 | 2,700 |
Jan 24, 2024 | 39.15 | 39.15 | 39.04 | 39.06 | 39.06 | 2,700 |
Jan 23, 2024 | 39.00 | 39.05 | 38.94 | 39.05 | 39.05 | 3,900 |
Jan 22, 2024 | 38.96 | 38.98 | 38.93 | 38.94 | 38.94 | 17,200 |
Jan 19, 2024 | 38.74 | 38.90 | 38.74 | 38.90 | 38.90 | 5,400 |
Jan 18, 2024 | 38.48 | 38.63 | 38.45 | 38.63 | 38.63 | 8,400 |
Jan 17, 2024 | 38.37 | 38.43 | 38.29 | 38.43 | 38.43 | 188,100 |
Jan 16, 2024 | 38.55 | 38.60 | 38.47 | 38.53 | 38.53 | 8,300 |
Jan 12, 2024 | 38.70 | 38.70 | 38.58 | 38.64 | 38.64 | 9,000 |
Jan 11, 2024 | 38.55 | 38.66 | 38.38 | 38.64 | 38.64 | 193,100 |
Jan 10, 2024 | 38.47 | 38.64 | 38.47 | 38.58 | 38.58 | 19,800 |
Jan 9, 2024 | 38.37 | 38.52 | 38.37 | 38.46 | 38.46 | 7,400 |
Jan 8, 2024 | 38.19 | 38.45 | 38.17 | 38.45 | 38.45 | 17,300 |
Jan 5, 2024 | 38.04 | 38.21 | 38.04 | 38.14 | 38.14 | 10,200 |
Jan 4, 2024 | 38.08 | 38.20 | 38.07 | 38.07 | 38.07 | 19,000 |
Jan 3, 2024 | 38.30 | 38.30 | 38.14 | 38.14 | 38.14 | 144,100 |
Jan 2, 2024 | 38.28 | 38.33 | 38.22 | 38.28 | 38.28 | 4,500 |
Dec 29, 2023 | 38.44 | 38.51 | 38.34 | 38.47 | 38.47 | 9,300 |
Dec 28, 2023 | 38.53 | 38.55 | 38.48 | 38.52 | 38.52 | 13,800 |
Dec 27, 2023 | 38.36 | 38.49 | 38.36 | 38.48 | 38.48 | 9,500 |
Dec 26, 2023 | 38.35 | 38.49 | 38.34 | 38.41 | 38.41 | 8,900 |
Dec 22, 2023 | 38.35 | 38.39 | 38.30 | 38.32 | 38.32 | 5,500 |
Dec 21, 2023 | 38.28 | 38.28 | 38.06 | 38.27 | 38.27 | 6,200 |
Dec 20, 2023 | 38.28 | 38.44 | 38.07 | 38.07 | 38.07 | 10,200 |
Dec 19, 2023 | 38.24 | 38.39 | 38.24 | 38.36 | 38.36 | 69,400 |
Dec 18, 2023 | 38.25 | 38.33 | 38.22 | 38.30 | 38.30 | 14,000 |
Dec 15, 2023 | 38.20 | 38.21 | 38.13 | 38.21 | 38.21 | 2,100 |
Dec 14, 2023 | 38.16 | 38.23 | 38.13 | 38.23 | 38.23 | 2,300 |
Dec 13, 2023 | 37.74 | 38.13 | 37.74 | 38.10 | 38.10 | 6,000 |
Dec 12, 2023 | 37.58 | 37.75 | 37.58 | 37.75 | 37.75 | 3,600 |
Dec 11, 2023 | 37.62 | 37.69 | 37.53 | 37.67 | 37.67 | 3,600 |
Dec 8, 2023 | 37.39 | 37.59 | 37.39 | 37.56 | 37.56 | 23,000 |
Dec 7, 2023 | 37.38 | 37.50 | 37.38 | 37.44 | 37.44 | 10,300 |
Dec 6, 2023 | 37.42 | 37.42 | 37.26 | 37.26 | 37.26 | 4,600 |
Dec 5, 2023 | 37.35 | 37.39 | 37.31 | 37.33 | 37.33 | 4,900 |
Dec 4, 2023 | 37.28 | 37.35 | 37.23 | 37.33 | 37.33 | 11,000 |
Dec 1, 2023 | 37.29 | 37.52 | 37.29 | 37.50 | 37.50 | 3,900 |
Nov 30, 2023 | 37.19 | 37.35 | 37.19 | 37.35 | 37.35 | 16,200 |
Nov 29, 2023 | 37.41 | 37.41 | 37.24 | 37.25 | 37.25 | 20,900 |
Nov 28, 2023 | 37.22 | 37.25 | 37.16 | 37.24 | 37.24 | 8,000 |
Nov 27, 2023 | 37.20 | 37.29 | 37.19 | 37.22 | 37.22 | 10,200 |
Nov 24, 2023 | 37.24 | 37.27 | 37.22 | 37.24 | 37.24 | 1,100 |
Nov 22, 2023 | 37.26 | 37.26 | 37.18 | 37.23 | 37.23 | 27,800 |
Nov 21, 2023 | 37.11 | 37.17 | 37.05 | 37.14 | 37.14 | 9,600 |
Nov 20, 2023 | 37.02 | 37.26 | 37.02 | 37.20 | 37.20 | 31,800 |
Nov 17, 2023 | 36.94 | 37.01 | 36.90 | 36.98 | 36.98 | 10,500 |
Nov 16, 2023 | 36.87 | 36.97 | 36.79 | 36.93 | 36.93 | 15,500 |
Nov 15, 2023 | 36.94 | 36.98 | 36.90 | 36.90 | 36.90 | 5,100 |
Nov 14, 2023 | 36.73 | 36.97 | 36.73 | 36.86 | 36.86 | 5,200 |
Nov 13, 2023 | 36.23 | 36.43 | 36.23 | 36.36 | 36.36 | 21,000 |
Nov 10, 2023 | 36.14 | 36.42 | 36.01 | 36.37 | 36.37 | 21,600 |
Nov 9, 2023 | 36.19 | 36.22 | 35.93 | 35.96 | 35.96 | 17,600 |
Nov 8, 2023 | 36.26 | 36.26 | 36.07 | 36.20 | 36.20 | 17,100 |
Nov 7, 2023 | 36.08 | 36.21 | 36.05 | 36.17 | 36.17 | 72,300 |
Nov 6, 2023 | 36.06 | 36.07 | 35.97 | 36.04 | 36.04 | 15,800 |
Nov 3, 2023 | 35.91 | 36.10 | 35.91 | 36.03 | 36.03 | 14,000 |
Nov 2, 2023 | 35.50 | 35.78 | 35.50 | 35.76 | 35.76 | 8,500 |
Nov 1, 2023 | 35.06 | 35.32 | 35.06 | 35.28 | 35.28 | 9,600 |
Oct 31, 2023 | 35.32 | 35.32 | 34.77 | 34.97 | 34.97 | 17,500 |
Oct 30, 2023 | 34.66 | 34.86 | 34.57 | 34.81 | 34.81 | 26,900 |
Oct 27, 2023 | 34.76 | 34.76 | 34.41 | 34.44 | 34.44 | 37,200 |
Oct 26, 2023 | 34.85 | 34.85 | 34.57 | 34.58 | 34.58 | 13,400 |
Oct 25, 2023 | 35.14 | 35.14 | 34.84 | 34.88 | 34.88 | 18,300 |
Oct 24, 2023 | 35.17 | 35.33 | 35.09 | 35.29 | 35.29 | 25,400 |
Oct 23, 2023 | 34.99 | 35.31 | 34.90 | 35.09 | 35.09 | 37,300 |
Oct 20, 2023 | 35.46 | 35.46 | 35.09 | 35.13 | 35.13 | 27,500 |
Oct 19, 2023 | 35.64 | 35.79 | 35.39 | 35.44 | 35.44 | 29,400 |
Oct 18, 2023 | 35.89 | 35.91 | 35.59 | 35.59 | 35.59 | 122,300 |
Oct 17, 2023 | 35.82 | 36.12 | 35.81 | 35.97 | 35.97 | 216,300 |
Oct 16, 2023 | 36.06 | 36.07 | 35.96 | 36.02 | 36.02 | 19,300 |
Oct 13, 2023 | 36.02 | 36.02 | 35.70 | 35.71 | 35.71 | 28,600 |
Oct 12, 2023 | 36.08 | 36.08 | 35.71 | 35.87 | 35.87 | 57,600 |
Oct 11, 2023 | 36.00 | 36.02 | 35.83 | 36.02 | 36.02 | 53,000 |
Oct 10, 2023 | 35.78 | 36.06 | 35.78 | 35.91 | 35.91 | 44,900 |
Oct 9, 2023 | 35.53 | 35.79 | 35.42 | 35.70 | 35.70 | 35,500 |
Oct 6, 2023 | 35.10 | 35.68 | 35.04 | 35.60 | 35.60 | 30,400 |
Oct 5, 2023 | 35.29 | 35.35 | 35.10 | 35.31 | 35.31 | 74,600 |
Oct 4, 2023 | 35.10 | 35.35 | 35.05 | 35.31 | 35.31 | 39,500 |
Oct 3, 2023 | 35.29 | 35.36 | 35.00 | 35.06 | 35.06 | 55,000 |
Oct 2, 2023 | 35.50 | 35.52 | 35.25 | 35.48 | 35.48 | 365,200 |
Sep 29, 2023 | 35.78 | 35.80 | 35.38 | 35.50 | 35.50 | 219,000 |
Sep 28, 2023 | 35.40 | 35.66 | 35.33 | 35.60 | 35.60 | 41,600 |
Sep 27, 2023 | 35.44 | 35.44 | 35.09 | 35.34 | 35.34 | 5,500 |
Sep 26, 2023 | 35.52 | 35.54 | 35.29 | 35.35 | 35.35 | 21,700 |
Sep 25, 2023 | 35.70 | 35.85 | 35.66 | 35.85 | 35.85 | 19,900 |
Sep 22, 2023 | 35.80 | 35.99 | 35.74 | 35.75 | 35.75 | 25,900 |
Sep 21, 2023 | 36.07 | 36.07 | 35.82 | 35.82 | 35.82 | 3,700 |
Sep 20, 2023 | 36.89 | 36.89 | 36.36 | 36.36 | 36.36 | 9,300 |
Sep 19, 2023 | 36.78 | 36.79 | 36.55 | 36.76 | 36.76 | 5,700 |
Sep 18, 2023 | 36.78 | 36.83 | 36.78 | 36.82 | 36.82 | 1,300 |
Sep 15, 2023 | 37.08 | 37.09 | 36.80 | 36.80 | 36.80 | 2,700 |
Sep 14, 2023 | 37.08 | 37.23 | 37.05 | 37.21 | 37.21 | 23,100 |
Sep 13, 2023 | 36.92 | 37.00 | 36.88 | 36.89 | 36.89 | 6,500 |
Sep 12, 2023 | 36.98 | 36.98 | 36.84 | 36.92 | 36.92 | 9,100 |
Sep 11, 2023 | 37.03 | 37.08 | 36.89 | 37.08 | 37.08 | 6,500 |
Sep 8, 2023 | 36.91 | 36.91 | 36.74 | 36.79 | 36.79 | 8,600 |
Sep 7, 2023 | 36.57 | 36.79 | 36.57 | 36.76 | 36.76 | 7,400 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%