Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovator Ibd 50 ETF (NY: FFTY )

27.58 -0.33 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.38 33.77 33.00 33.50 310,055 +0.28(+0.84%)
Jul 30, 2018 34.44 34.55 33.07 33.22 730,291 -1.22(-3.53%)
Jul 27, 2018 35.66 35.78 34.18 34.44 380,428 -1.22(-3.41%)
Jul 26, 2018 35.78 35.85 35.26 35.66 242,723 -0.43(-1.20%)
Jul 25, 2018 35.15 36.09 35.15 36.09 344,601 +1.01(+2.89%)
Jul 24, 2018 35.89 36.08 34.88 35.08 408,665 -0.63(-1.76%)
Jul 23, 2018 35.66 35.76 35.37 35.70 166,769 +0.04(+0.11%)
Jul 20, 2018 35.83 35.93 35.66 35.66 208,652 -0.10(-0.27%)
Jul 19, 2018 35.86 36.07 35.66 35.76 194,034 -0.19(-0.54%)
Jul 18, 2018 35.82 35.96 35.55 35.95 233,107 +0.18(+0.51%)
Jul 17, 2018 35.14 35.79 34.89 35.77 255,419 +0.41(+1.15%)
Jul 16, 2018 35.40 35.53 35.25 35.37 124,884 -0.04(-0.11%)
Jul 13, 2018 35.70 35.77 35.31 35.40 255,781 -0.19(-0.54%)
Jul 12, 2018 35.22 35.64 35.22 35.60 422,690 +0.68(+1.96%)
Jul 11, 2018 34.72 35.10 34.36 34.91 256,880 -0.21(-0.60%)
Jul 10, 2018 35.35 35.44 34.94 35.12 347,420 -0.09(-0.25%)
Jul 09, 2018 35.12 35.22 34.69 35.21 617,909 +0.45(+1.30%)
Jul 06, 2018 34.34 34.83 34.19 34.76 205,058 +0.48(+1.41%)
Jul 05, 2018 34.41 34.48 33.90 34.28 140,462 +0.13(+0.40%)
Jul 03, 2018 34.14 34.14 34.14 0 -0.20(-0.59%)
Jul 02, 2018 33.67 34.34 33.57 34.34 179,788 +0.48(+1.42%)
Jun 29, 2018 34.49 34.61 33.81 33.86 167,028 -0.41(-1.21%)
Jun 28, 2018 33.57 34.42 33.48 34.28 346,658 +0.63(+1.86%)
Jun 27, 2018 34.40 34.71 33.65 33.65 245,045 -0.74(-2.16%)
Jun 26, 2018 34.01 34.56 33.97 34.39 288,903 +0.44(+1.31%)
Jun 25, 2018 34.73 34.73 33.57 33.95 622,405 -1.07(-3.06%)
Jun 22, 2018 35.63 35.63 35.02 35.02 160,961 -0.54(-1.52%)
Jun 21, 2018 36.20 36.27 35.37 35.56 288,121 -0.53(-1.47%)
Jun 20, 2018 36.04 36.34 36.01 36.09 327,462 +0.31(+0.86%)
Jun 19, 2018 35.62 35.78 35.00 35.78 336,944 -0.38(-1.04%)
Jun 18, 2018 35.69 36.16 35.42 36.16 276,518 +0.30(+0.83%)
Jun 15, 2018 35.88 35.75 35.86 149,131 +0.11(+0.30%)
Jun 14, 2018 35.53 35.76 35.45 35.75 221,821 +0.37(+1.04%)
Jun 13, 2018 35.54 35.68 35.25 35.39 242,782 -0.04(-0.11%)
Jun 12, 2018 34.99 35.50 34.99 35.42 236,329 +0.55(+1.58%)
Jun 11, 2018 34.94 35.03 34.84 34.87 149,199 +0.00(+0.00%)
Jun 08, 2018 34.45 34.93 34.41 34.87 150,641 +0.32(+0.92%)
Jun 07, 2018 35.12 35.19 34.19 34.56 230,969 -0.49(-1.40%)
Jun 06, 2018 35.11 35.05 340,788 +0.09(+0.25%)
Jun 05, 2018 34.71 35.08 34.69 34.96 266,182 +0.36(+1.03%)
Jun 04, 2018 34.73 34.73 34.15 34.60 224,340 -0.06(-0.17%)
Jun 01, 2018 34.67 34.78 34.46 34.66 221,551 +0.25(+0.73%)
May 31, 2018 34.64 34.83 34.37 34.41 156,930 -0.22(-0.64%)
May 30, 2018 34.48 34.68 34.38 34.63 207,352 +0.38(+1.10%)
May 29, 2018 34.26 34.50 34.04 34.26 164,833 -0.19(-0.56%)
May 25, 2018 34.45 34.45 34.45 0 -0.03(-0.08%)
May 24, 2018 34.44 34.54 34.16 34.48 185,822 +0.04(+0.11%)
May 23, 2018 34.14 34.44 33.97 34.44 83,539 +0.14(+0.42%)
May 22, 2018 34.49 34.54 34.24 34.30 149,657 -0.01(-0.03%)
May 21, 2018 34.47 34.69 34.17 34.30 373,733 +0.03(+0.08%)
May 18, 2018 34.20 34.34 34.12 34.28 145,968 +0.09(+0.25%)
May 17, 2018 34.14 34.37 33.94 34.19 216,920 +0.14(+0.43%)
May 16, 2018 33.67 34.07 33.58 34.04 171,812 +0.43(+1.29%)
May 15, 2018 33.48 33.67 33.20 33.61 125,722 -0.06(-0.17%)
May 14, 2018 33.76 34.31 33.57 33.67 427,997 +0.04(+0.11%)
May 11, 2018 33.89 33.89 33.53 33.63 320,272 -0.16(-0.49%)
May 10, 2018 33.34 33.85 33.34 33.79 241,548 +0.52(+1.57%)
May 09, 2018 33.24 33.37 32.94 33.27 135,457 +0.16(+0.50%)
May 08, 2018 32.94 33.23 32.91 33.11 90,723 +0.09(+0.26%)
May 07, 2018 32.59 33.16 32.59 33.02 190,617 +0.61(+1.87%)
May 04, 2018 31.73 32.60 31.67 32.41 117,168 +0.38(+1.17%)
May 03, 2018 31.88 32.08 31.47 32.04 136,609 +0.03(+0.09%)
May 02, 2018 31.79 32.29 31.75 32.01 108,931 +0.07(+0.21%)
May 01, 2018 31.84 31.98 31.58 31.94 138,966 -0.01(-0.03%)
Apr 30, 2018 31.85 32.17 31.80 31.95 105,577 +0.15(+0.49%)
Apr 27, 2018 32.13 32.23 31.59 31.80 78,318 -0.16(-0.51%)
Apr 26, 2018 31.61 32.04 31.45 31.96 159,012 +0.68(+2.16%)
Apr 25, 2018 31.49 31.51 30.73 31.29 404,167 -0.32(-1.01%)
Apr 24, 2018 32.43 32.61 31.14 31.60 336,891 -0.76(-2.35%)
Apr 23, 2018 32.76 32.79 32.23 32.37 145,258 -0.30(-0.92%)
Apr 20, 2018 32.92 33.01 32.53 32.66 132,459 -0.44(-1.34%)
Apr 19, 2018 33.40 33.44 32.93 33.11 182,633 -0.45(-1.35%)
Apr 18, 2018 33.58 33.68 33.20 33.56 291,168 +0.07(+0.20%)
Apr 17, 2018 32.76 33.60 32.76 33.49 323,925 +1.03(+3.18%)
Apr 16, 2018 32.53 32.60 32.25 32.46 153,290 +0.15(+0.48%)
Apr 13, 2018 32.98 33.02 32.08 32.31 196,532 -0.51(-1.56%)
Apr 12, 2018 32.77 32.99 32.70 32.82 274,519 +0.15(+0.47%)
Apr 11, 2018 32.59 32.99 32.48 32.66 483,665 -0.08(-0.24%)
Apr 10, 2018 32.64 32.84 32.28 32.74 290,679 +0.80(+2.51%)
Apr 09, 2018 31.84 32.58 31.79 31.94 115,933 +0.33(+1.04%)
Apr 06, 2018 31.95 32.38 31.38 31.61 183,490 -0.82(-2.53%)
Apr 05, 2018 32.46 32.67 32.20 32.43 289,505 +0.30(+0.93%)
Apr 04, 2018 30.93 32.21 30.87 32.13 181,514 +0.58(+1.83%)
Apr 03, 2018 31.52 31.73 31.19 31.56 221,725 +0.26(+0.83%)
Apr 02, 2018 31.95 32.03 30.98 31.29 360,824 -0.85(-2.64%)
Mar 29, 2018 32.14 32.14 32.14 0 +0.92(+2.93%)
Mar 28, 2018 31.84 32.27 30.99 31.23 492,047 -0.75(-2.35%)
Mar 27, 2018 33.63 33.63 31.73 31.98 359,383 -1.38(-4.14%)
Mar 26, 2018 32.66 33.37 32.39 33.36 281,850 +1.45(+4.53%)
Mar 23, 2018 32.81 33.07 31.91 31.91 294,550 -0.94(-2.85%)
Mar 22, 2018 33.39 33.54 32.85 32.85 240,581 -0.91(-2.69%)
Mar 21, 2018 33.76 34.04 33.58 33.75 225,989 +0.08(+0.23%)
Mar 20, 2018 33.17 33.75 33.17 33.68 268,880 +0.56(+1.69%)
Mar 19, 2018 33.28 33.40 32.66 33.12 235,993 -0.28(-0.84%)
Mar 16, 2018 33.68 33.68 33.35 33.40 181,854 -0.17(-0.52%)
Mar 15, 2018 33.59 33.74 33.45 33.57 131,817 +0.13(+0.37%)
Mar 14, 2018 33.45 33.60 33.28 33.45 188,066 -0.01(-0.03%)
Mar 13, 2018 33.88 33.96 33.38 33.46 237,771 -0.36(-1.06%)
Mar 12, 2018 33.70 33.89 33.62 33.81 351,788 +0.21(+0.63%)
Mar 09, 2018 33.35 33.61 33.29 33.60 440,189 +0.49(+1.49%)
Mar 08, 2018 33.20 33.27 32.95 33.11 247,101 +0.06(+0.18%)
Mar 07, 2018 33.13 33.05 191,745 +0.15(+0.47%)
Mar 06, 2018 32.44 32.90 32.37 32.90 224,224 +0.61(+1.88%)
Mar 05, 2018 32.04 32.43 31.66 32.29 145,777 +0.21(+0.66%)
Mar 02, 2018 31.30 32.16 30.99 32.08 395,944 +0.51(+1.62%)
Mar 01, 2018 31.91 32.03 31.28 31.57 295,314 -0.42(-1.33%)
Feb 28, 2018 32.32 32.45 31.99 31.99 157,549 -0.25(-0.78%)
Feb 27, 2018 32.34 32.52 32.12 32.24 166,314 -0.09(-0.27%)
Feb 26, 2018 32.36 32.45 32.01 32.33 311,105 +0.15(+0.48%)
Feb 23, 2018 32.06 32.22 31.82 32.17 203,103 +0.33(+1.03%)
Feb 22, 2018 32.24 32.25 31.72 31.84 212,234 -0.20(-0.63%)
Feb 21, 2018 32.17 32.63 32.01 32.05 207,858 +0.07(+0.21%)
Feb 20, 2018 31.84 32.24 31.74 31.98 312,043 -0.12(-0.36%)
Feb 16, 2018 32.10 32.10 32.10 0 -0.34(-1.04%)
Feb 15, 2018 32.17 32.43 31.83 32.43 807,241 +0.56(+1.76%)
Feb 14, 2018 30.89 31.91 30.88 31.87 513,526 +0.94(+3.02%)
Feb 13, 2018 30.76 31.01 30.66 30.94 182,834 +0.11(+0.35%)
Feb 12, 2018 30.47 31.02 30.25 30.83 419,739 +0.53(+1.75%)
Feb 09, 2018 30.23 30.56 29.09 30.30 980,701 +0.39(+1.29%)
Feb 08, 2018 31.50 31.65 29.92 29.92 482,340 -1.50(-4.76%)
Feb 07, 2018 31.65 31.84 31.30 31.41 268,121 -0.24(-0.76%)
Feb 06, 2018 30.22 31.73 29.92 31.65 629,249 +0.23(+0.74%)
Feb 05, 2018 31.64 32.53 30.85 31.42 949,208 -0.69(-2.14%)
Feb 02, 2018 32.81 32.86 32.07 32.11 1,003,466 -0.90(-2.72%)
Feb 01, 2018 32.93 33.21 32.65 33.00 333,789 -0.20(-0.61%)
Jan 31, 2018 33.43 33.69 33.10 33.20 337,610 -0.12(-0.35%)
Jan 30, 2018 33.38 33.58 32.88 33.32 576,257 -0.68(-2.01%)
Jan 29, 2018 34.16 34.26 33.79 34.01 251,543 -0.24(-0.70%)
Jan 26, 2018 34.33 34.33 33.98 34.25 292,642 +0.08(+0.23%)
Jan 25, 2018 34.54 34.65 34.05 34.17 232,976 -0.16(-0.48%)
Jan 24, 2018 34.83 34.87 33.93 34.33 468,290 -0.39(-1.11%)
Jan 23, 2018 34.69 34.78 34.47 34.72 338,421 +0.08(+0.22%)
Jan 22, 2018 34.82 34.90 34.40 34.64 404,359 -0.02(-0.06%)
Jan 19, 2018 34.54 34.67 34.34 34.66 392,206 +0.25(+0.73%)
Jan 18, 2018 34.43 34.56 34.25 34.41 365,255 +0.02(+0.06%)
Jan 17, 2018 33.81 34.47 33.77 34.39 413,322 +0.68(+2.00%)
Jan 16, 2018 34.51 34.60 33.49 33.72 658,921 -0.41(-1.19%)
Jan 12, 2018 34.12 34.12 34.12 0 +0.23(+0.68%)
Jan 11, 2018 33.62 33.92 33.49 33.89 341,736 +0.38(+1.12%)
Jan 10, 2018 33.61 33.61 33.28 33.51 243,135 -0.23(-0.69%)
Jan 09, 2018 33.76 33.85 33.47 33.75 267,928 +0.08(+0.23%)
Jan 08, 2018 33.57 33.70 33.33 33.67 336,044 +0.12(+0.35%)
Jan 05, 2018 33.09 33.57 33.09 33.55 582,770 +0.49(+1.49%)
Jan 04, 2018 33.16 33.36 32.94 33.06 488,921 +0.12(+0.35%)
Jan 03, 2018 32.71 32.99 32.71 32.94 606,237 +0.34(+1.04%)
Jan 02, 2018 32.22 32.62 32.17 32.61 356,981 +0.60(+1.87%)
Dec 29, 2017 32.01 32.01 32.01 0 -0.31(-0.96%)
Dec 28, 2017 32.32 32.38 32.22 32.32 191,232 -0.01(-0.04%)
Dec 27, 2017 32.19 32.39 32.02 32.33 224,409 +0.17(+0.54%)
Dec 26, 2017 32.04 32.17 31.76 32.16 294,881 +0.06(+0.18%)
Dec 22, 2017 32.19 32.25 31.98 32.10 259,305 -0.14(-0.45%)
Dec 21, 2017 32.32 32.45 32.18 32.24 267,327 -0.08(-0.24%)
Dec 20, 2017 32.55 32.61 32.17 32.32 184,176 -0.07(-0.21%)
Dec 19, 2017 32.63 32.63 32.26 32.39 269,725 -0.07(-0.21%)
Dec 18, 2017 32.08 32.46 32.08 32.46 336,217 +0.61(+1.90%)
Dec 15, 2017 31.46 31.97 31.43 31.85 248,595 +0.39(+1.26%)
Dec 14, 2017 31.84 31.88 31.35 31.45 132,613 -0.29(-0.91%)
Dec 13, 2017 31.64 31.86 31.64 31.74 196,089 +0.17(+0.55%)
Dec 12, 2017 31.78 31.78 31.54 31.57 139,155 -0.17(-0.55%)
Dec 11, 2017 31.79 31.93 31.57 31.74 193,890 -0.02(-0.06%)
Dec 08, 2017 32.02 32.26 31.70 31.76 346,835 +0.02(+0.06%)
Dec 07, 2017 31.21 31.77 31.17 31.74 317,078 +0.62(+1.98%)
Dec 06, 2017 30.79 31.16 30.70 31.13 147,912 +0.22(+0.72%)
Dec 05, 2017 30.72 31.32 30.52 30.90 286,605 +0.07(+0.22%)
Dec 04, 2017 32.30 32.41 30.79 30.84 737,850 -1.08(-3.38%)
Dec 01, 2017 32.37 32.37 31.59 31.92 527,617 -0.46(-1.43%)
Nov 30, 2017 32.33 32.55 32.12 32.38 383,404 +0.21(+0.66%)
Nov 29, 2017 33.59 33.60 31.72 32.17 877,499 -1.39(-4.13%)
Nov 28, 2017 33.55 33.61 33.26 33.55 253,736 +0.32(+0.96%)
Nov 27, 2017 33.64 33.64 33.18 33.24 399,537 -0.42(-1.26%)
Nov 24, 2017 33.61 33.66 33.55 33.66 252,892 +0.13(+0.40%)
Nov 22, 2017 33.81 33.84 33.39 33.52 331,334 -0.16(-0.49%)
Nov 21, 2017 33.47 33.69 33.42 33.69 452,611 +0.49(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.