NYSEArca - Delayed Quote • USD
Innovator International Developed Power Buffer ETF - November (INOV)
At close: April 29 at 3:47 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 |
---|---|---|---|---|---|---|
May 6, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
May 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
May 2, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
May 1, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
Apr 30, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Apr 29, 2024 | 27.79 | 27.85 | 27.79 | 27.85 | 27.85 | 200 |
Apr 26, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 25, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
Apr 24, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
Apr 19, 2024 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 600 |
Apr 18, 2024 | 27.43 | 27.45 | 27.36 | 27.36 | 27.36 | 5,700 |
Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
Apr 15, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Apr 12, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
Apr 11, 2024 | 27.67 | 27.82 | 27.67 | 27.82 | 27.82 | 1,400 |
Apr 10, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
Apr 9, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
Apr 8, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
Apr 5, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 4, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 3, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
Apr 2, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
Apr 1, 2024 | 27.97 | 27.97 | 27.92 | 27.97 | 27.97 | 1,300 |
Mar 28, 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 28.01 | 5,200 |
Mar 27, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
Mar 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 25, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 22, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Mar 21, 2024 | 27.98 | 27.98 | 27.93 | 27.98 | 27.98 | 2,800 |
Mar 20, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2,400 |
Mar 19, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Mar 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 15, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 14, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 100 |
Mar 13, 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 27.87 | 100 |
Mar 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
Mar 11, 2024 | 27.78 | 27.78 | 27.77 | 27.77 | 27.77 | 600 |
Mar 8, 2024 | 27.87 | 27.87 | 27.83 | 27.83 | 27.83 | 700 |
Mar 7, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 800 |
Mar 6, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
Mar 5, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Mar 4, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 1, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 27.59 | 300 |
Feb 29, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1,000 |
Feb 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 27, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Feb 26, 2024 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | 1,500 |
Feb 23, 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 200 |
Feb 22, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
Feb 21, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 20, 2024 | 27.41 | 27.41 | 27.33 | 27.38 | 27.38 | 9,100 |
Feb 16, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
Feb 15, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 500 |
Feb 13, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
Feb 12, 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 5,900 |
Feb 9, 2024 | 27.12 | 27.15 | 27.08 | 27.15 | 27.15 | 200 |
Feb 8, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Feb 7, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 6, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 5, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
Feb 2, 2024 | 26.99 | 27.08 | 26.99 | 27.08 | 27.08 | 2,100 |
Feb 1, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 31, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
Jan 30, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
Jan 29, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 26, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Jan 24, 2024 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | 600 |
Jan 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
Jan 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 19, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Jan 18, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Jan 17, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 16, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jan 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 11, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
Jan 10, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 9, 2024 | 26.92 | 26.92 | 26.86 | 26.86 | 26.86 | 1,500 |
Jan 8, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 100 |
Jan 5, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Jan 4, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 3, 2024 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | 300 |
Jan 2, 2024 | 26.85 | 26.93 | 26.84 | 26.88 | 26.88 | 2,100 |
Dec 29, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Dec 28, 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 100 |
Dec 27, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
Dec 26, 2023 | 26.95 | 27.05 | 26.95 | 27.00 | 27.00 | 300 |
Dec 22, 2023 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | 100 |
Dec 21, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Dec 20, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Dec 19, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Dec 18, 2023 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 100 |
Dec 15, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 300 |
Dec 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
Dec 13, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
Dec 12, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
Dec 11, 2023 | 26.46 | 26.47 | 26.44 | 26.45 | 26.45 | 800 |
Dec 8, 2023 | 26.42 | 26.44 | 26.42 | 26.42 | 26.42 | 600 |
Dec 7, 2023 | 26.38 | 26.43 | 26.38 | 26.39 | 26.39 | 2,200 |
Dec 6, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
Dec 5, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
Dec 4, 2023 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 600 |
Dec 1, 2023 | 26.38 | 26.42 | 26.38 | 26.42 | 26.42 | 700 |
Nov 30, 2023 | 26.28 | 26.28 | 26.22 | 26.24 | 26.24 | 2,600 |
Nov 29, 2023 | 26.27 | 26.27 | 26.25 | 26.25 | 26.25 | 600 |
Nov 28, 2023 | 26.23 | 26.24 | 26.20 | 26.22 | 26.22 | 2,000 |
Nov 27, 2023 | 26.18 | 26.24 | 26.18 | 26.21 | 26.21 | 1,300 |
Nov 24, 2023 | 26.26 | 26.27 | 26.24 | 26.24 | 26.24 | 1,800 |
Nov 22, 2023 | 26.14 | 26.14 | 26.12 | 26.12 | 26.12 | 2,000 |
Nov 21, 2023 | 26.11 | 26.16 | 26.09 | 26.09 | 26.09 | 3,100 |
Nov 20, 2023 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | 2,800 |
Nov 17, 2023 | 26.13 | 26.13 | 26.05 | 26.10 | 26.10 | 2,700 |
Nov 16, 2023 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | 2,100 |
Nov 15, 2023 | 25.97 | 25.97 | 25.88 | 25.92 | 25.92 | 7,700 |
Nov 14, 2023 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | 4,800 |
Nov 13, 2023 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 2,900 |
Nov 10, 2023 | 25.39 | 25.49 | 25.32 | 25.49 | 25.49 | 800 |
Nov 9, 2023 | 25.56 | 25.59 | 25.41 | 25.43 | 25.43 | 18,600 |
Nov 8, 2023 | 25.44 | 25.44 | 25.36 | 25.40 | 25.40 | 10,900 |
Nov 7, 2023 | 25.35 | 25.45 | 25.35 | 25.42 | 25.42 | 7,100 |
Nov 6, 2023 | 25.63 | 25.63 | 25.51 | 25.51 | 25.51 | 6,300 |
Nov 3, 2023 | 25.61 | 25.64 | 25.59 | 25.59 | 25.59 | 2,500 |
Nov 2, 2023 | 25.35 | 25.43 | 25.35 | 25.41 | 25.41 | 4,900 |
Nov 1, 2023 | 25.09 | 25.13 | 24.97 | 25.09 | 25.09 | 38,100 |
Related Tickers
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.65
+1.73%
FXZ First Trust Materials AlphaDEX Fund
69.63
+1.61%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.90
+1.34%
USAI Pacer American Energy Independence ETF
32.03
+1.31%
IYM iShares U.S. Basic Materials ETF
144.29
+1.26%
XLB Materials Select Sector SPDR Fund
91.14
+1.19%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.00
+1.17%
PSCT Invesco S&P SmallCap Information Technology ETF
47.19
+1.14%
XLU Utilities Select Sector SPDR Fund
69.54
+1.13%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.71
+1.10%
VAW Vanguard Materials Index Fund ETF Shares
200.65
+1.09%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+1.06%
EWL iShares MSCI Switzerland ETF
46.86
+1.06%
XLRE The Real Estate Select Sector SPDR Fund
37.42
+1.05%
IHF iShares U.S. Healthcare Providers ETF
52.51
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
151.04
+1.02%
FUTY Fidelity MSCI Utilities Index ETF
44.91
+0.99%
NACP Impact Shares NAACP Minority Empowerment ETF
38.10
+0.96%
ICF iShares Cohen & Steers REIT ETF
55.05
+0.94%
FXG First Trust Consumer Staples AlphaDEX Fund
66.83
+0.90%
IHI iShares U.S. Medical Devices ETF
55.93
+0.90%
IYK iShares US Consumer Staples ETF
67.19
+0.90%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.57
+0.88%
CEFS Saba Closed-End Funds ETF
20.36
+0.84%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.61
+0.84%
PSR Invesco Active U.S. Real Estate Fund
83.37
+0.84%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.86
+0.83%
XLV Health Care Select Sector SPDR Fund
142.57
+0.83%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.32
+0.80%
IYH iShares U.S. Healthcare ETF
60.00
+0.79%
EVX VanEck Environmental Services ETF
166.16
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
152.89
+0.74%
VHT Vanguard Health Care Index Fund ETF Shares
261.06
+0.73%
UTES Virtus Reaves Utilities ETF
51.89
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
67.32
+0.72%
QDIV Global X S&P 500 Quality Dividend ETF
33.27
+0.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.09
+0.70%
FTCS First Trust Capital Strength ETF
83.25
+0.68%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.09
+0.66%
KIE SPDR S&P Insurance ETF
50.71
+0.66%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.56
+0.61%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.35
+0.60%
HEDJ WisdomTree Europe Hedged Equity Fund
47.36
+0.57%
FLLV Franklin U.S. Low Volatility ETF
53.17
+0.57%
SLYG SPDR S&P 600 Small Cap Growth ETF
86.75
+0.57%
SDOG ALPS Sector Dividend Dogs ETF
52.92
+0.57%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.50
+0.56%
FLMI Franklin Dynamic Municipal Bond ETF
24.33
+0.54%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.56
+0.53%
SDY SPDR S&P Dividend ETF
129.88
+0.53%
ATMP Barclays ETN+ Select MLP ETN
24.50
+0.53%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.26
+0.51%
MFLX First Trust Flexible Municipal High Income ETF
16.95
+0.50%
IDOG ALPS International Sector Dividend Dogs ETF
30.45
+0.50%
EWD iShares MSCI Sweden ETF
40.08
+0.50%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.24
+0.50%
MMIN IQ MacKay Municipal Insured ETF
24.14
+0.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.82
+0.50%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.94
+0.49%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.02
+0.49%
EZM WisdomTree U.S. MidCap Earnings Fund
59.45
+0.49%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.49
+0.49%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.15
+0.49%
LGOV First Trust Long Duration Opportunities ETF
20.78
+0.48%
PHO Invesco Water Resources ETF
67.16
+0.48%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
152.51
+0.47%
REZ iShares Residential and Multisector Real Estate ETF
73.07
+0.47%
CCOR Core Alternative ETF
25.84
+0.47%
NANR SPDR S&P North American Natural Resources ETF
56.74
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
60.40
+0.47%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.09
+0.46%
RTH VanEck Retail ETF
202.36
+0.46%
EQL ALPS Equal Sector Weight ETF
116.50
+0.46%
FIW First Trust Water ETF
104.10
+0.45%
MBB iShares MBS ETF
91.01
+0.45%
CWS AdvisorShares Focused Equity ETF
62.29
+0.45%
CZA Invesco Zacks Mid-Cap ETF
99.22
+0.45%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.42
+0.44%
VSDA VictoryShares Dividend Accelerator ETF
48.98
+0.44%
PEXL Pacer US Export Leaders ETF
48.54
+0.44%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
178.82
+0.44%
DIVI Franklin International Core Dividend Tilt Index ETF
32.17
+0.44%
FDRR Fidelity Dividend ETF for Rising Rates
45.97
+0.44%
ISMD Inspire Small/Mid Cap ETF
35.22
+0.43%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.05
+0.43%
EMLP First Trust North American Energy Infrastructure Fund
30.13
+0.43%
QWLD SPDR MSCI World StrategicFactors ETF
118.54
+0.43%
FCAL First Trust California Municipal High Income ETF
49.50
+0.43%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.35
+0.42%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
96.54
+0.42%
ESGS Columbia U.S. ESG Equity Income ETF
43.59
+0.41%
DVY iShares Select Dividend ETF
122.44
+0.41%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.22
+0.40%
DTD WisdomTree U.S. Total Dividend Fund
69.19
+0.40%
IPKW Invesco International BuyBack Achievers ETF
40.35
+0.40%
IFRA iShares U.S. Infrastructure ETF
43.55
+0.39%
LEAD Siren DIVCON Leaders Dividend ETF
63.29
+0.39%
MGV Vanguard Mega Cap Value Index Fund
116.98
+0.39%
IQLT iShares MSCI Intl Quality Factor ETF
39.13
+0.38%
TUR iShares MSCI Turkey ETF
41.75
+0.38%