Innovator Ibd 50 Fund ETF (NY: FFTY )

49.48 USD +1.01 (+2.07%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 49.10 49.10 48.44 48.48 102,330 -0.18(-0.37%)
Oct 14, 2021 48.47 48.72 48.25 48.66 60,374 +0.79(+1.65%)
Oct 13, 2021 47.28 47.97 47.19 47.87 68,658 +0.78(+1.66%)
Oct 12, 2021 46.67 47.30 46.46 47.09 24,621 +0.76(+1.65%)
Oct 11, 2021 46.63 47.18 46.33 46.33 25,736 -0.38(-0.80%)
Oct 08, 2021 47.67 47.67 46.66 46.70 70,386 -0.65(-1.37%)
Oct 07, 2021 47.31 47.88 47.31 47.35 80,845 +0.52(+1.12%)
Oct 06, 2021 46.00 46.90 45.76 46.83 52,915 +0.32(+0.68%)
Oct 05, 2021 46.08 47.02 46.02 46.51 57,551 +0.70(+1.53%)
Oct 04, 2021 47.00 47.00 45.53 45.81 376,261 -1.31(-2.78%)
Oct 01, 2021 47.22 47.36 45.52 47.12 201,127 -0.25(-0.53%)
Sep 30, 2021 47.78 48.30 47.36 47.37 47,887 -0.21(-0.44%)
Sep 29, 2021 48.07 48.32 47.46 47.58 118,610 -0.10(-0.21%)
Sep 28, 2021 49.55 49.55 47.44 47.68 391,834 -2.72(-5.40%)
Sep 27, 2021 51.48 51.48 50.14 50.40 84,754 -1.21(-2.34%)
Sep 24, 2021 51.99 52.04 51.20 51.61 126,096 -0.73(-1.39%)
Sep 23, 2021 51.51 52.46 51.26 52.34 324,516 +1.31(+2.57%)
Sep 22, 2021 50.24 51.23 50.01 51.03 101,342 +1.08(+2.16%)
Sep 21, 2021 49.68 50.22 49.55 49.95 83,615 +0.73(+1.48%)
Sep 20, 2021 48.94 49.56 48.33 49.22 153,673 -1.33(-2.63%)
Sep 17, 2021 50.87 51.12 50.21 50.55 67,533 -0.15(-0.30%)
Sep 16, 2021 49.69 50.75 49.69 50.70 103,675 +0.98(+1.97%)
Sep 15, 2021 48.89 49.77 48.66 49.72 39,678 +0.75(+1.53%)
Sep 14, 2021 48.54 49.57 48.54 48.97 44,808 +0.61(+1.25%)
Sep 13, 2021 50.07 50.07 47.63 48.36 161,991 -1.35(-2.71%)
Sep 10, 2021 50.58 50.79 49.70 49.71 54,544 -0.54(-1.07%)
Sep 09, 2021 49.76 50.60 49.75 50.25 105,020 +0.47(+0.94%)
Sep 08, 2021 50.45 50.79 49.30 49.78 87,171 -0.79(-1.56%)
Sep 07, 2021 50.82 51.00 50.45 50.57 47,870 -0.04(-0.08%)
Sep 03, 2021 49.96 50.65 49.85 50.61 42,865 +0.61(+1.22%)
Sep 02, 2021 49.63 50.21 49.41 50.00 177,745 +0.78(+1.58%)
Sep 01, 2021 49.05 49.34 48.85 49.22 66,062 +0.34(+0.70%)
Aug 31, 2021 48.64 48.99 48.44 48.88 34,876 +0.33(+0.68%)
Aug 30, 2021 48.23 48.73 47.80 48.55 85,870 +0.55(+1.15%)
Aug 27, 2021 47.05 48.18 47.05 48.00 146,148 +1.29(+2.76%)
Aug 26, 2021 46.90 47.14 46.33 46.71 26,445 -0.38(-0.81%)
Aug 25, 2021 46.83 47.24 46.83 47.09 46,257 +0.34(+0.73%)
Aug 24, 2021 46.53 46.96 46.53 46.75 36,124 +0.34(+0.73%)
Aug 23, 2021 45.69 46.43 45.57 46.41 45,166 +1.11(+2.45%)
Aug 20, 2021 44.74 45.33 44.74 45.30 24,755 +0.71(+1.58%)
Aug 19, 2021 44.47 45.27 44.47 44.59 23,450 -0.43(-0.96%)
Aug 18, 2021 44.79 45.58 44.79 45.02 19,979 +0.25(+0.57%)
Aug 17, 2021 44.81 45.20 44.34 44.77 39,814 -0.46(-1.02%)
Aug 16, 2021 45.43 45.43 44.50 45.23 34,964 -0.57(-1.24%)
Aug 13, 2021 46.05 46.07 45.71 45.80 23,138 -0.36(-0.78%)
Aug 12, 2021 45.86 46.29 45.68 46.16 18,001 +0.28(+0.61%)
Aug 11, 2021 46.30 46.30 45.20 45.88 22,782 -0.25(-0.54%)
Aug 10, 2021 46.67 46.88 46.09 46.13 53,760 -0.37(-0.80%)
Aug 09, 2021 46.18 46.59 45.85 46.50 19,765 +0.32(+0.69%)
Aug 06, 2021 46.65 46.78 46.00 46.18 19,602 -0.43(-0.92%)
Aug 05, 2021 46.04 46.68 45.87 46.61 37,601 +0.27(+0.58%)
Aug 04, 2021 45.53 46.40 45.53 46.34 45,836 +0.69(+1.51%)
Aug 03, 2021 45.42 45.66 45.05 45.65 43,487 +0.74(+1.65%)
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.