Italia markets open in 1 hour 29 minutes

Innovator Buffer Step-Up Strategy ETF (BSTP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,20+0,01 (+0,02%)
Alla chiusura: 03:32PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202430,2130,2230,1630,2030,209.300
07 mag 202430,1830,2130,1730,1930,192.500
06 mag 202430,0930,1530,0930,1430,149.200
03 mag 202429,9230,0029,8929,9729,978.800
02 mag 202429,7529,7729,7029,7029,701.600
01 mag 202429,5929,7829,5629,5629,561.400
30 apr 202429,8729,8929,6429,6429,645.200
29 apr 202429,9329,9329,8629,8929,899.800
26 apr 202429,8129,9029,8129,8429,84700
25 apr 202429,5429,6629,5429,6429,642.600
24 apr 202429,6729,7429,6429,7429,743.600
23 apr 202429,7829,7829,7229,7229,723.700
22 apr 202429,5729,5729,4929,5029,503.400
19 apr 202429,3529,3629,2729,3029,307.600
18 apr 202429,5129,6129,4529,4529,4528.300
17 apr 202429,5229,5529,5229,5429,541.100
16 apr 202429,6229,6229,5929,6129,611.600
15 apr 202429,6729,6729,5929,6329,632.600
12 apr 202429,9529,9729,7629,8129,813.600
11 apr 202430,0130,1029,9530,1030,105.800
10 apr 202429,9529,9929,9429,9529,952.100
09 apr 202430,1030,1330,0030,1030,108.200
08 apr 202430,0830,1430,0730,1030,109.000
05 apr 202430,1030,1030,0830,1030,10700
04 apr 202430,2530,2529,9229,9229,924.400
03 apr 202430,1330,1630,1130,1130,111.600
02 apr 202430,1530,1530,0230,0930,091.400
01 apr 202429,9130,2329,9130,2230,223.300
28 mar 202430,2730,3030,2030,2630,2613.300
27 mar 202430,1330,2230,1030,2230,221.600
26 mar 202430,1230,1830,1030,1030,104.700
25 mar 202430,1130,1530,1130,1130,112.400
22 mar 202430,1630,1830,1630,1730,173.000
21 mar 202430,2830,2830,1630,1830,183.600
20 mar 202429,9930,1429,9930,1230,126.600
19 mar 202429,7829,9929,7829,9929,996.200
18 mar 202429,9429,9629,8829,8829,8828.400
15 mar 202429,8129,8129,7729,7729,77700
14 mar 202429,9229,9229,8329,8729,876.900
13 mar 202429,9129,9629,9129,9629,963.000
12 mar 202429,9429,9829,8929,9629,961.700
11 mar 202429,7029,7829,6729,7829,7812.300
08 mar 202430,0230,0329,7729,8029,8023.900
07 mar 202429,8429,9429,8429,9129,9117.200
06 mar 202429,7229,8229,7029,7529,7510.700
05 mar 202429,7029,7029,5629,6529,655.900
04 mar 202429,8129,9029,8129,8429,843.400
01 mar 202429,8029,8829,8029,8629,863.500
29 feb 202430,3430,3429,6529,7429,746.800
28 feb 202429,6429,6529,6229,6329,632.300
27 feb 202429,6329,6929,5929,6729,6729.200
26 feb 202429,7129,7129,6429,6529,652.800
23 feb 202429,7529,7529,6729,7029,702.700
22 feb 202429,5429,6829,5429,6829,682.300
21 feb 202429,2529,3129,1929,3129,315.800
20 feb 202429,3929,3929,2129,2629,2631.800
16 feb 202429,4229,5229,3629,3929,395.300
15 feb 202429,4829,4829,4429,4629,465.800
14 feb 202429,3329,3329,2329,3229,322.500
13 feb 202429,1829,1829,0229,1529,159.200
12 feb 202429,3929,5329,3929,4329,434.100
09 feb 202429,3929,4729,3929,4629,4621.900
08 feb 202429,3629,3929,3129,3329,3322.600
07 feb 202429,3229,3729,3129,3329,333.800
06 feb 202429,1829,2029,1029,1929,1930.800
05 feb 202429,0529,2229,0529,1529,1577.700
02 feb 202429,0629,2729,0629,1929,193.700
01 feb 202428,8629,0128,8628,9928,998.800
31 gen 202429,0329,0328,8228,8228,8210.900
30 gen 202429,1129,1329,0729,1029,1041.400
29 gen 202428,9529,1628,9529,1229,1211.900
26 gen 202429,0129,0928,9929,0029,004.300
25 gen 202428,9629,0328,9629,0029,001.200
24 gen 202429,0629,0828,9328,9328,932.700
23 gen 202428,9228,9228,8328,9228,9223.800
22 gen 202428,9028,9028,8228,8628,868.600
19 gen 202428,6528,8328,6528,8028,806.900
18 gen 202428,4528,5328,4228,5328,534.600
17 gen 202428,3528,4028,3128,4028,406.600
16 gen 202428,4728,5828,4328,4728,475.200
12 gen 202428,5528,5928,5228,5928,595.100
11 gen 202428,3928,5728,3728,5528,554.400
10 gen 202428,4828,6028,4828,5328,5310.200
09 gen 202428,4228,4728,4028,4428,443.100
08 gen 202428,2028,4428,2028,4428,441.600
05 gen 202428,2628,2628,1028,1928,196.200
04 gen 202428,1728,2528,1428,1428,144.000
03 gen 202428,3728,3728,2028,2028,205.900
02 gen 202428,3828,4128,2528,3528,3512.500
29 dic 202328,4928,4928,4628,4628,466.800
28 dic 202328,5128,5528,5028,5228,526.800
27 dic 202328,4428,5128,4128,4828,4810.100
26 dic 202328,4128,4728,4128,4428,442.100
22 dic 202328,4028,4128,3528,3628,363.200
21 dic 202328,2728,3228,1928,3228,323.200
20 dic 202328,4228,4628,0928,0928,0926.900
19 dic 202328,2628,4128,2628,4028,405.300
18 dic 202328,3628,3628,2928,3228,328.700
15 dic 202328,2328,2528,1628,2528,259.100
14 dic 202328,2328,2428,1328,2228,2211.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...