NYSEArca - Delayed Quote USD
Innovator International Developed Power Buffer ETF - April (IAPR)
28.11
+0.03
+(0.12%)
At close: 3:59:58 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 28.10 | 28.16 | 28.02 | 28.11 | 28.11 | 17,278 |
Apr 28, 2025 | 28.05 | 28.10 | 27.99 | 28.08 | 28.08 | 14,000 |
Apr 25, 2025 | 27.83 | 28.06 | 27.83 | 27.97 | 27.97 | 34,500 |
Apr 24, 2025 | 27.80 | 28.00 | 27.78 | 27.89 | 27.89 | 58,000 |
Apr 23, 2025 | 27.80 | 27.80 | 27.66 | 27.72 | 27.72 | 12,600 |
Apr 22, 2025 | 27.49 | 27.71 | 27.49 | 27.60 | 27.60 | 43,500 |
Apr 21, 2025 | 27.42 | 27.42 | 27.20 | 27.30 | 27.30 | 92,200 |
Apr 17, 2025 | 27.32 | 27.54 | 27.26 | 27.32 | 27.32 | 19,300 |
Apr 16, 2025 | 27.24 | 27.36 | 27.06 | 27.17 | 27.17 | 40,300 |
Apr 15, 2025 | 27.36 | 27.36 | 27.13 | 27.23 | 27.23 | 54,000 |
Apr 14, 2025 | 27.18 | 27.25 | 26.96 | 27.11 | 27.11 | 30,400 |
Apr 11, 2025 | 26.59 | 27.00 | 26.59 | 26.94 | 26.94 | 21,600 |
Apr 10, 2025 | 26.56 | 26.70 | 26.35 | 26.56 | 26.56 | 129,900 |
Apr 9, 2025 | 25.85 | 27.00 | 25.71 | 26.95 | 26.95 | 55,600 |
Apr 8, 2025 | 26.45 | 26.45 | 25.74 | 25.90 | 25.90 | 43,200 |
Apr 7, 2025 | 25.67 | 26.50 | 25.60 | 25.92 | 25.92 | 54,500 |
Apr 4, 2025 | 26.74 | 26.74 | 26.18 | 26.20 | 26.20 | 54,000 |
Apr 3, 2025 | 27.51 | 27.51 | 27.19 | 27.20 | 27.20 | 1,318,000 |
Apr 2, 2025 | 27.52 | 27.60 | 27.42 | 27.58 | 27.58 | 99,600 |
Apr 1, 2025 | 27.45 | 27.59 | 27.37 | 27.52 | 27.52 | 349,600 |
Mar 31, 2025 | 27.43 | 27.59 | 27.28 | 27.54 | 27.54 | 62,200 |
Mar 28, 2025 | 27.77 | 27.84 | 27.71 | 27.74 | 27.74 | 17,800 |
Mar 27, 2025 | 27.86 | 28.10 | 27.86 | 28.05 | 28.05 | 12,600 |
Mar 26, 2025 | 28.18 | 28.18 | 27.91 | 27.99 | 27.99 | 18,000 |
Mar 25, 2025 | 28.34 | 28.34 | 28.25 | 28.32 | 28.32 | 12,200 |
Mar 24, 2025 | 28.23 | 28.28 | 28.10 | 28.18 | 28.18 | 12,900 |
Mar 21, 2025 | 28.23 | 28.26 | 28.13 | 28.21 | 28.21 | 9,900 |
Mar 20, 2025 | 28.23 | 28.42 | 28.23 | 28.39 | 28.39 | 56,500 |
Mar 19, 2025 | 28.52 | 28.66 | 28.40 | 28.61 | 28.61 | 15,600 |
Mar 18, 2025 | 28.50 | 28.60 | 28.45 | 28.58 | 28.58 | 10,200 |
Mar 17, 2025 | 28.48 | 28.60 | 28.44 | 28.54 | 28.54 | 15,400 |
Mar 14, 2025 | 28.06 | 28.28 | 28.01 | 28.27 | 28.27 | 16,400 |
Mar 13, 2025 | 27.85 | 27.91 | 27.80 | 27.86 | 27.86 | 7,400 |
Mar 12, 2025 | 27.92 | 28.10 | 27.92 | 28.02 | 28.02 | 6,700 |
Mar 11, 2025 | 27.91 | 28.00 | 27.75 | 27.91 | 27.91 | 20,200 |
Mar 10, 2025 | 28.07 | 28.12 | 27.85 | 27.97 | 27.97 | 3,600 |
Mar 7, 2025 | 28.37 | 28.54 | 28.32 | 28.54 | 28.54 | 25,000 |
Mar 6, 2025 | 28.39 | 28.48 | 28.15 | 28.31 | 28.31 | 40,400 |
Mar 5, 2025 | 28.28 | 28.58 | 28.28 | 28.55 | 28.55 | 8,600 |
Mar 4, 2025 | 27.80 | 28.11 | 27.71 | 28.01 | 28.01 | 18,800 |
Mar 3, 2025 | 28.10 | 28.10 | 27.93 | 27.93 | 27.93 | 2,100 |
Feb 28, 2025 | 27.58 | 27.68 | 27.50 | 27.66 | 27.66 | 9,300 |
Feb 27, 2025 | 27.81 | 27.82 | 27.67 | 27.67 | 27.67 | 6,600 |
Feb 26, 2025 | 27.93 | 28.03 | 27.79 | 27.89 | 27.89 | 19,600 |
Feb 25, 2025 | 27.89 | 27.90 | 27.79 | 27.88 | 27.88 | 22,400 |
Feb 24, 2025 | 27.72 | 27.76 | 27.65 | 27.69 | 27.69 | 6,800 |
Feb 21, 2025 | 27.77 | 27.81 | 27.69 | 27.73 | 27.73 | 17,600 |
Feb 20, 2025 | 27.74 | 27.86 | 27.69 | 27.79 | 27.79 | 4,300 |
Feb 19, 2025 | 27.73 | 27.78 | 27.67 | 27.78 | 27.78 | 20,700 |
Feb 18, 2025 | 27.97 | 28.02 | 27.92 | 27.96 | 27.96 | 3,500 |
Feb 14, 2025 | 27.86 | 27.89 | 27.82 | 27.82 | 27.82 | 11,000 |
Feb 13, 2025 | 27.54 | 27.83 | 27.54 | 27.79 | 27.79 | 12,800 |
Feb 12, 2025 | 27.41 | 27.59 | 27.41 | 27.54 | 27.54 | 9,000 |
Feb 11, 2025 | 27.45 | 27.49 | 27.32 | 27.47 | 27.47 | 6,500 |
Feb 10, 2025 | 27.41 | 27.41 | 27.33 | 27.38 | 27.38 | 10,400 |
Feb 7, 2025 | 27.40 | 27.40 | 27.29 | 27.29 | 27.29 | 14,600 |
Feb 6, 2025 | 27.46 | 27.49 | 27.37 | 27.43 | 27.43 | 19,300 |
Feb 5, 2025 | 27.31 | 27.40 | 27.28 | 27.35 | 27.35 | 19,700 |
Feb 4, 2025 | 27.13 | 27.21 | 27.13 | 27.19 | 27.19 | 39,800 |
Feb 3, 2025 | 26.96 | 27.14 | 26.96 | 27.09 | 27.09 | 35,700 |
Jan 31, 2025 | 27.39 | 27.41 | 27.17 | 27.19 | 27.19 | 20,800 |
Jan 30, 2025 | 27.33 | 27.38 | 27.27 | 27.33 | 27.33 | 29,200 |
Jan 29, 2025 | 27.20 | 27.22 | 27.17 | 27.18 | 27.18 | 7,900 |
Jan 28, 2025 | 27.15 | 27.23 | 27.10 | 27.17 | 27.17 | 11,600 |
Jan 27, 2025 | 27.15 | 27.22 | 27.14 | 27.21 | 27.21 | 16,800 |
Jan 24, 2025 | 27.21 | 27.24 | 27.16 | 27.20 | 27.20 | 33,700 |
Jan 23, 2025 | 27.08 | 27.12 | 27.01 | 27.10 | 27.10 | 9,800 |
Jan 22, 2025 | 27.06 | 27.10 | 26.91 | 27.08 | 27.08 | 13,700 |
Jan 21, 2025 | 26.98 | 27.07 | 26.95 | 27.03 | 27.03 | 17,500 |
Jan 17, 2025 | 26.85 | 26.93 | 26.83 | 26.89 | 26.89 | 16,700 |
Jan 16, 2025 | 26.70 | 26.88 | 26.70 | 26.83 | 26.83 | 37,200 |
Jan 15, 2025 | 26.82 | 26.84 | 26.76 | 26.77 | 26.77 | 11,200 |
Jan 14, 2025 | 26.64 | 26.75 | 26.64 | 26.69 | 26.69 | 12,600 |
Jan 13, 2025 | 26.59 | 26.70 | 26.59 | 26.66 | 26.66 | 24,300 |
Jan 10, 2025 | 26.72 | 26.75 | 26.65 | 26.70 | 26.70 | 9,100 |
Jan 8, 2025 | 26.85 | 26.85 | 26.74 | 26.82 | 26.82 | 11,900 |
Jan 7, 2025 | 26.87 | 26.89 | 26.79 | 26.83 | 26.83 | 8,000 |
Jan 6, 2025 | 26.78 | 26.86 | 26.77 | 26.83 | 26.83 | 15,000 |
Jan 3, 2025 | 26.69 | 26.76 | 26.59 | 26.73 | 26.73 | 7,400 |
Jan 2, 2025 | 26.70 | 26.77 | 26.66 | 26.67 | 26.67 | 10,100 |
Dec 31, 2024 | 26.74 | 26.76 | 26.68 | 26.70 | 26.70 | 16,200 |
Dec 30, 2024 | 26.67 | 26.80 | 26.66 | 26.69 | 26.69 | 13,600 |
Dec 27, 2024 | 26.77 | 26.84 | 26.48 | 26.76 | 26.76 | 31,900 |
Dec 26, 2024 | 26.74 | 26.83 | 26.74 | 26.82 | 26.82 | 3,900 |
Dec 24, 2024 | 26.69 | 26.77 | 26.69 | 26.75 | 26.75 | 15,500 |
Dec 23, 2024 | 26.64 | 26.71 | 26.62 | 26.68 | 26.68 | 44,600 |
Dec 20, 2024 | 26.59 | 26.74 | 26.52 | 26.66 | 26.66 | 56,100 |
Dec 19, 2024 | 26.79 | 26.79 | 26.67 | 26.70 | 26.70 | 21,500 |
Dec 18, 2024 | 26.94 | 27.00 | 26.68 | 26.70 | 26.70 | 24,100 |
Dec 17, 2024 | 26.94 | 27.03 | 26.94 | 26.98 | 26.98 | 10,000 |
Dec 16, 2024 | 26.96 | 27.10 | 26.90 | 27.03 | 27.03 | 49,200 |
Dec 13, 2024 | 27.04 | 27.08 | 26.99 | 27.05 | 27.05 | 7,500 |
Dec 12, 2024 | 27.10 | 27.15 | 27.04 | 27.08 | 27.08 | 9,300 |
Dec 11, 2024 | 27.20 | 27.27 | 27.12 | 27.17 | 27.17 | 58,600 |
Dec 10, 2024 | 27.18 | 27.21 | 27.10 | 27.14 | 27.14 | 8,000 |
Dec 9, 2024 | 27.37 | 27.37 | 27.27 | 27.27 | 27.27 | 12,300 |
Dec 6, 2024 | 27.28 | 27.32 | 27.22 | 27.29 | 27.29 | 8,700 |
Dec 5, 2024 | 27.29 | 27.33 | 27.25 | 27.27 | 27.27 | 83,200 |
Dec 4, 2024 | 27.19 | 27.30 | 27.17 | 27.21 | 27.21 | 24,300 |
Dec 3, 2024 | 27.28 | 27.28 | 27.19 | 27.25 | 27.25 | 20,200 |
Dec 2, 2024 | 27.16 | 27.19 | 27.01 | 27.19 | 27.19 | 53,800 |
Nov 29, 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 27.12 | 5,900 |
Nov 27, 2024 | 26.93 | 26.95 | 26.86 | 26.90 | 26.90 | 24,500 |
Nov 26, 2024 | 26.83 | 26.88 | 26.78 | 26.83 | 26.83 | 6,700 |
Nov 25, 2024 | 26.96 | 26.99 | 26.87 | 26.92 | 26.92 | 4,300 |
Nov 22, 2024 | 26.82 | 26.90 | 26.82 | 26.86 | 26.86 | 48,000 |
Nov 21, 2024 | 26.83 | 26.85 | 26.54 | 26.75 | 26.75 | 169,700 |
Nov 20, 2024 | 26.83 | 26.83 | 26.70 | 26.78 | 26.78 | 9,200 |
Nov 19, 2024 | 26.83 | 26.88 | 26.80 | 26.80 | 26.80 | 10,900 |
Nov 18, 2024 | 26.76 | 26.92 | 26.76 | 26.90 | 26.90 | 6,100 |
Nov 15, 2024 | 26.82 | 26.85 | 26.77 | 26.83 | 26.83 | 13,700 |
Nov 14, 2024 | 26.95 | 27.02 | 26.87 | 26.90 | 26.90 | 117,700 |
Nov 13, 2024 | 26.94 | 26.94 | 26.82 | 26.86 | 26.86 | 10,200 |
Nov 12, 2024 | 27.10 | 27.10 | 26.86 | 26.95 | 26.95 | 20,100 |
Nov 11, 2024 | 27.28 | 27.30 | 27.18 | 27.26 | 27.26 | 65,600 |
Nov 8, 2024 | 27.21 | 27.26 | 27.15 | 27.25 | 27.25 | 20,500 |
Nov 7, 2024 | 27.41 | 27.50 | 27.41 | 27.45 | 27.45 | 4,600 |
Nov 6, 2024 | 27.14 | 27.27 | 27.13 | 27.24 | 27.24 | 21,000 |
Nov 5, 2024 | 27.42 | 27.50 | 27.42 | 27.45 | 27.45 | 234,100 |
Nov 4, 2024 | 27.45 | 27.45 | 27.31 | 27.34 | 27.34 | 13,900 |
Nov 1, 2024 | 27.43 | 27.43 | 27.28 | 27.28 | 27.28 | 12,500 |
Oct 31, 2024 | 27.36 | 27.36 | 27.15 | 27.27 | 27.27 | 26,200 |
Oct 30, 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 27.38 | 4,100 |
Oct 29, 2024 | 27.58 | 27.58 | 27.33 | 27.49 | 27.49 | 9,400 |
Oct 28, 2024 | 27.56 | 27.58 | 27.55 | 27.57 | 27.57 | 4,900 |
Oct 25, 2024 | 27.46 | 27.51 | 27.38 | 27.39 | 27.39 | 11,000 |
Oct 24, 2024 | 27.50 | 27.50 | 27.41 | 27.47 | 27.47 | 7,200 |
Oct 23, 2024 | 27.41 | 27.41 | 27.27 | 27.33 | 27.33 | 16,300 |
Oct 22, 2024 | 27.56 | 27.56 | 27.53 | 27.56 | 27.56 | 14,000 |
Oct 21, 2024 | 27.79 | 27.79 | 27.62 | 27.65 | 27.65 | 5,800 |
Oct 18, 2024 | 27.82 | 27.92 | 27.82 | 27.87 | 27.87 | 7,000 |
Oct 17, 2024 | 27.80 | 27.85 | 27.75 | 27.77 | 27.77 | 20,100 |
Oct 16, 2024 | 27.81 | 27.82 | 27.74 | 27.79 | 27.79 | 17,500 |
Oct 15, 2024 | 27.88 | 27.88 | 27.70 | 27.70 | 27.70 | 2,100 |
Oct 14, 2024 | 28.03 | 28.11 | 28.01 | 28.05 | 28.05 | 6,300 |
Oct 11, 2024 | 27.88 | 28.05 | 27.88 | 28.03 | 28.03 | 3,500 |
Oct 10, 2024 | 27.86 | 27.95 | 27.81 | 27.92 | 27.92 | 16,800 |
Oct 9, 2024 | 27.90 | 28.00 | 27.90 | 27.97 | 27.97 | 11,200 |
Oct 8, 2024 | 27.91 | 27.97 | 27.89 | 27.97 | 27.97 | 7,700 |
Oct 7, 2024 | 28.01 | 28.04 | 27.92 | 27.98 | 27.98 | 3,900 |
Oct 4, 2024 | 28.03 | 28.10 | 27.97 | 28.10 | 28.10 | 18,900 |
Oct 3, 2024 | 27.99 | 28.02 | 27.95 | 27.99 | 27.99 | 102,500 |
Oct 2, 2024 | 28.07 | 28.20 | 28.07 | 28.18 | 28.18 | 27,200 |
Oct 1, 2024 | 28.30 | 28.30 | 28.11 | 28.25 | 28.25 | 500,200 |
Sep 30, 2024 | 28.39 | 28.42 | 28.24 | 28.42 | 28.42 | 10,800 |
Sep 27, 2024 | 28.50 | 28.55 | 28.40 | 28.46 | 28.46 | 63,300 |
Sep 26, 2024 | 28.51 | 28.58 | 28.48 | 28.55 | 28.55 | 9,800 |
Sep 25, 2024 | 28.22 | 28.28 | 28.10 | 28.15 | 28.15 | 18,100 |
Sep 24, 2024 | 28.22 | 28.29 | 28.12 | 28.25 | 28.25 | 36,300 |
Sep 23, 2024 | 28.10 | 28.16 | 28.04 | 28.07 | 28.07 | 23,500 |
Sep 20, 2024 | 28.01 | 28.03 | 28.00 | 28.03 | 28.03 | 3,200 |
Sep 19, 2024 | 28.14 | 28.28 | 28.10 | 28.19 | 28.19 | 9,700 |
Sep 18, 2024 | 27.86 | 28.06 | 27.78 | 27.86 | 27.86 | 9,400 |
Sep 17, 2024 | 27.93 | 27.97 | 27.83 | 27.89 | 27.89 | 16,400 |
Sep 16, 2024 | 27.92 | 28.02 | 27.88 | 28.02 | 28.02 | 13,200 |
Sep 13, 2024 | 27.92 | 27.92 | 27.82 | 27.86 | 27.86 | 5,300 |
Sep 12, 2024 | 27.62 | 27.81 | 27.62 | 27.81 | 27.81 | 12,500 |
Sep 11, 2024 | 27.39 | 27.65 | 27.39 | 27.63 | 27.63 | 9,500 |
Sep 10, 2024 | 27.49 | 27.54 | 27.42 | 27.50 | 27.50 | 21,700 |
Sep 9, 2024 | 27.64 | 27.72 | 27.60 | 27.64 | 27.64 | 9,300 |
Sep 6, 2024 | 27.54 | 27.57 | 27.40 | 27.46 | 27.46 | 5,300 |
Sep 5, 2024 | 27.84 | 27.84 | 27.73 | 27.79 | 27.79 | 15,600 |
Sep 4, 2024 | 27.76 | 27.82 | 27.76 | 27.81 | 27.81 | 12,000 |
Sep 3, 2024 | 28.02 | 28.07 | 27.86 | 27.87 | 27.87 | 15,300 |
Aug 30, 2024 | 28.25 | 28.25 | 28.09 | 28.22 | 28.22 | 10,100 |
Aug 29, 2024 | 28.24 | 28.28 | 28.12 | 28.17 | 28.17 | 19,700 |
Aug 28, 2024 | 28.15 | 28.15 | 28.02 | 28.09 | 28.09 | 7,500 |
Aug 27, 2024 | 28.11 | 28.20 | 28.11 | 28.16 | 28.16 | 2,600 |
Aug 26, 2024 | 28.10 | 28.11 | 28.05 | 28.08 | 28.08 | 4,400 |
Aug 23, 2024 | 27.93 | 28.17 | 27.93 | 28.13 | 28.13 | 11,300 |
Aug 22, 2024 | 27.93 | 27.93 | 27.76 | 27.77 | 27.77 | 17,900 |
Aug 21, 2024 | 27.83 | 27.93 | 27.82 | 27.88 | 27.88 | 4,900 |
Aug 20, 2024 | 27.77 | 27.79 | 27.70 | 27.71 | 27.71 | 4,400 |
Aug 19, 2024 | 27.73 | 27.85 | 27.67 | 27.77 | 27.77 | 7,200 |
Aug 16, 2024 | 27.50 | 27.58 | 27.50 | 27.54 | 27.54 | 4,100 |
Aug 15, 2024 | 27.41 | 27.50 | 27.40 | 27.47 | 27.47 | 11,600 |
Aug 14, 2024 | 27.20 | 27.27 | 27.19 | 27.22 | 27.22 | 4,600 |
Aug 13, 2024 | 27.08 | 27.20 | 27.08 | 27.17 | 27.17 | 4,000 |
Aug 12, 2024 | 26.96 | 26.96 | 26.86 | 26.87 | 26.87 | 16,900 |
Aug 9, 2024 | 26.86 | 26.95 | 26.80 | 26.89 | 26.89 | 7,700 |
Aug 8, 2024 | 26.78 | 26.90 | 26.78 | 26.84 | 26.84 | 24,500 |
Aug 7, 2024 | 26.82 | 26.89 | 26.60 | 26.61 | 26.61 | 21,100 |
Aug 6, 2024 | 26.34 | 26.67 | 26.34 | 26.54 | 26.54 | 25,700 |
Aug 5, 2024 | 26.39 | 26.63 | 26.33 | 26.49 | 26.49 | 63,300 |
Aug 2, 2024 | 26.82 | 26.88 | 26.78 | 26.84 | 26.84 | 3,400 |
Aug 1, 2024 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | 13,700 |
Jul 31, 2024 | 27.56 | 27.66 | 27.48 | 27.52 | 27.52 | 63,200 |
Jul 30, 2024 | 27.26 | 27.33 | 27.23 | 27.33 | 27.33 | 13,700 |
Jul 29, 2024 | 27.28 | 27.28 | 27.21 | 27.27 | 27.27 | 11,200 |
Jul 26, 2024 | 27.22 | 27.40 | 27.22 | 27.39 | 27.39 | 18,100 |
Jul 25, 2024 | 27.09 | 27.24 | 27.06 | 27.12 | 27.12 | 19,200 |
Jul 24, 2024 | 27.50 | 27.50 | 26.97 | 27.25 | 27.25 | 16,900 |
Jul 23, 2024 | 27.44 | 27.50 | 27.42 | 27.45 | 27.45 | 24,300 |
Jul 22, 2024 | 27.53 | 27.56 | 27.45 | 27.53 | 27.53 | 14,500 |
Jul 19, 2024 | 27.38 | 27.44 | 27.31 | 27.33 | 27.33 | 21,300 |
Jul 18, 2024 | 27.74 | 27.74 | 27.40 | 27.43 | 27.43 | 21,800 |
Jul 17, 2024 | 27.67 | 27.68 | 27.58 | 27.61 | 27.61 | 3,600 |
Jul 16, 2024 | 27.59 | 27.76 | 27.59 | 27.69 | 27.69 | 17,800 |
Jul 15, 2024 | 27.71 | 27.74 | 27.61 | 27.61 | 27.61 | 10,400 |
Jul 12, 2024 | 27.81 | 27.88 | 27.77 | 27.77 | 27.77 | 18,200 |
Jul 11, 2024 | 27.67 | 27.72 | 27.58 | 27.58 | 27.58 | 21,100 |
Jul 10, 2024 | 27.44 | 27.58 | 27.44 | 27.51 | 27.51 | 11,500 |
Jul 9, 2024 | 27.41 | 27.41 | 27.28 | 27.29 | 27.29 | 9,600 |
Jul 8, 2024 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | 10,000 |
Jul 5, 2024 | 27.51 | 27.51 | 27.36 | 27.43 | 27.43 | 10,600 |
Jul 3, 2024 | 27.32 | 27.35 | 27.29 | 27.31 | 27.31 | 5,200 |
Jul 2, 2024 | 27.04 | 27.18 | 27.04 | 27.11 | 27.11 | 27,000 |
Jul 1, 2024 | 27.08 | 27.23 | 27.05 | 27.10 | 27.10 | 27,100 |
Jun 28, 2024 | 27.14 | 27.14 | 27.01 | 27.04 | 27.04 | 30,200 |
Jun 27, 2024 | 27.08 | 27.09 | 27.01 | 27.02 | 27.02 | 8,000 |
Jun 26, 2024 | 27.06 | 27.07 | 26.99 | 27.07 | 27.07 | 21,900 |
Jun 25, 2024 | 27.15 | 27.20 | 26.94 | 27.19 | 27.19 | 25,500 |
Jun 24, 2024 | 27.18 | 27.21 | 27.08 | 27.15 | 27.15 | 27,700 |
Jun 21, 2024 | 26.98 | 27.01 | 26.95 | 27.01 | 27.01 | 13,100 |
Jun 20, 2024 | 27.08 | 27.12 | 26.98 | 27.12 | 27.12 | 30,400 |
Jun 18, 2024 | 27.03 | 27.09 | 26.99 | 27.03 | 27.03 | 33,900 |
Jun 17, 2024 | 26.93 | 27.26 | 26.83 | 26.95 | 26.95 | 50,100 |
Jun 14, 2024 | 27.00 | 27.00 | 26.87 | 26.89 | 26.89 | 24,500 |
Jun 13, 2024 | 27.17 | 27.17 | 27.05 | 27.15 | 27.15 | 506,400 |
Jun 12, 2024 | 27.47 | 27.51 | 27.08 | 27.35 | 27.35 | 10,100 |
Jun 11, 2024 | 27.23 | 27.23 | 27.09 | 27.18 | 27.18 | 28,800 |
Jun 10, 2024 | 27.21 | 27.40 | 27.21 | 27.40 | 27.40 | 13,400 |
Jun 7, 2024 | 27.36 | 27.48 | 27.35 | 27.41 | 27.41 | 16,100 |
Jun 6, 2024 | 27.46 | 27.60 | 27.46 | 27.60 | 27.60 | 12,500 |
Jun 5, 2024 | 27.49 | 27.52 | 27.39 | 27.46 | 27.46 | 44,300 |
Jun 4, 2024 | 27.33 | 27.41 | 27.31 | 27.41 | 27.41 | 15,500 |
Jun 3, 2024 | 27.42 | 27.46 | 27.32 | 27.39 | 27.39 | 66,400 |
May 31, 2024 | 27.30 | 27.38 | 27.22 | 27.38 | 27.38 | 13,400 |
May 30, 2024 | 27.10 | 27.24 | 27.10 | 27.21 | 27.21 | 23,900 |
May 29, 2024 | 27.11 | 27.14 | 26.89 | 27.07 | 27.07 | 43,900 |
May 28, 2024 | 27.31 | 27.39 | 27.24 | 27.36 | 27.36 | 181,700 |
May 24, 2024 | 27.22 | 27.44 | 27.22 | 27.25 | 27.25 | 34,200 |
May 23, 2024 | 27.33 | 27.36 | 27.10 | 27.20 | 27.20 | 28,300 |
May 22, 2024 | 27.34 | 27.34 | 27.20 | 27.28 | 27.28 | 31,800 |
May 21, 2024 | 27.44 | 27.47 | 27.37 | 27.45 | 27.45 | 30,200 |
May 20, 2024 | 27.45 | 27.52 | 27.42 | 27.48 | 27.48 | 41,600 |
May 17, 2024 | 27.41 | 27.48 | 27.39 | 27.40 | 27.40 | 16,100 |
May 16, 2024 | 27.40 | 27.53 | 27.34 | 27.41 | 27.41 | 25,400 |
May 15, 2024 | 27.40 | 27.50 | 27.30 | 27.50 | 27.50 | 29,400 |
May 14, 2024 | 27.27 | 27.31 | 27.19 | 27.31 | 27.31 | 39,700 |
May 13, 2024 | 27.22 | 27.22 | 27.13 | 27.20 | 27.20 | 60,900 |
May 10, 2024 | 27.15 | 27.26 | 27.13 | 27.13 | 27.13 | 22,600 |
May 9, 2024 | 27.03 | 27.14 | 27.00 | 27.14 | 27.14 | 15,700 |
May 8, 2024 | 27.00 | 27.03 | 26.88 | 27.03 | 27.03 | 21,600 |
May 7, 2024 | 27.05 | 27.18 | 26.97 | 27.05 | 27.05 | 79,000 |
May 6, 2024 | 26.89 | 27.00 | 26.89 | 26.97 | 26.97 | 22,300 |
May 3, 2024 | 26.79 | 26.89 | 26.74 | 26.88 | 26.88 | 285,200 |
May 2, 2024 | 26.69 | 26.73 | 26.55 | 26.71 | 26.71 | 52,800 |
May 1, 2024 | 26.45 | 26.65 | 26.44 | 26.50 | 26.50 | 17,900 |
Apr 30, 2024 | 26.64 | 26.70 | 26.49 | 26.53 | 26.53 | 18,600 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%