UK markets closed

Innovator IBDÂ 50 ETF (FFTY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.30+0.20 (+0.77%)
At close: 03:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.2826.3726.1526.3026.3031,366
25 Apr 202425.6326.2025.5526.1026.1049,900
24 Apr 202426.1526.3025.7625.9325.9333,300
23 Apr 202425.3525.9325.3425.9025.9058,600
22 Apr 202424.9525.3724.8425.2025.2040,900
19 Apr 202425.2925.4024.6524.8424.84114,000
18 Apr 202425.6525.8525.3625.3825.3847,400
17 Apr 202426.0426.1025.4525.5325.5357,800
16 Apr 202425.7226.0725.6425.8725.8756,700
15 Apr 202426.5626.6625.8025.8125.8183,900
12 Apr 202426.8126.8326.2326.3526.3544,600
11 Apr 202426.8027.0826.6927.0627.0625,600
10 Apr 202426.3126.8526.3126.6926.6954,800
09 Apr 202427.1627.1926.4226.8126.8169,900
08 Apr 202427.4927.4927.0027.1127.1137,900
05 Apr 202426.7827.3626.7827.2827.2847,900
04 Apr 202427.4927.6226.6926.6926.6959,900
03 Apr 202426.9527.3126.8627.1827.1850,800
02 Apr 202427.0527.0626.7627.0427.04101,200
01 Apr 202427.6227.6827.3927.5027.5061,200
28 Mar 202427.8027.9327.6327.6427.6473,400
27 Mar 202428.2328.2627.6127.7727.7745,500
26 Mar 202428.2528.3528.0628.0628.0658,800
25 Mar 202427.8628.3127.8628.0628.0646,000
22 Mar 202428.1228.1227.7627.9127.9128,300
21 Mar 202427.9828.2927.8628.1128.1190,500
20 Mar 202427.0727.7226.9327.6827.6889,700
19 Mar 202426.8526.9726.3726.9426.9435,900
18 Mar 202427.2027.3226.9827.1627.1644,000
15 Mar 202426.9527.2126.7427.0527.0559,000
14 Mar 202427.4527.4726.7526.9626.96104,800
13 Mar 202427.2727.4827.2227.3827.3842,800
12 Mar 202426.7027.3026.4927.2827.2849,800
11 Mar 202427.0627.0726.4526.4726.4780,900
08 Mar 202427.5228.0426.9727.2327.23167,300
07 Mar 202427.4227.4727.0927.4027.4086,900
06 Mar 202427.5327.5326.9027.1827.18139,100
05 Mar 202427.3527.3526.3926.6726.67153,200
04 Mar 202428.1528.2627.6627.7327.73112,400
01 Mar 202427.5527.9627.5127.9527.9588,800
29 Feb 202427.3027.5327.0327.4727.4766,400
28 Feb 202427.4227.4627.1227.1327.1388,200
27 Feb 202427.7227.7827.4127.5727.5796,300
26 Feb 202426.9727.5326.8727.4227.42107,700
23 Feb 202426.8227.0726.5626.8126.81113,600
22 Feb 202426.3026.8526.2626.7226.72209,000
21 Feb 202425.6225.6925.3625.5825.58136,900
20 Feb 202426.8526.8525.8226.1726.17353,900
16 Feb 202427.1927.3826.8926.9926.99106,300
15 Feb 202427.4527.4527.0527.4027.4064,500
14 Feb 202426.9327.1926.8127.1727.17113,600
13 Feb 202426.1926.7225.7626.4026.40120,200
12 Feb 202427.0527.2626.7826.9426.94118,500
09 Feb 202427.0327.2026.9527.1227.12141,700
08 Feb 202426.3326.7826.3326.7226.7294,100
07 Feb 202426.2026.4226.0326.3126.31123,600
06 Feb 202426.2426.2425.6326.0326.0386,500
05 Feb 202425.9926.1725.5626.1026.10102,500
02 Feb 202425.4626.0925.4625.9925.99108,600
01 Feb 202425.1125.5324.9825.4825.48108,500
31 Jan 202425.1725.3824.8424.8824.8894,100
30 Jan 202425.5025.5525.3125.4425.4444,800
29 Jan 202425.0825.5525.0825.5525.5580,400
26 Jan 202424.9725.2224.9025.0225.0239,100
25 Jan 202425.1025.1724.8325.0025.0066,800
24 Jan 202425.2925.3424.8324.8524.8580,500
23 Jan 202425.0325.0724.7924.9624.9657,400
22 Jan 202424.9825.1124.7724.9424.94150,100
19 Jan 202424.4824.6124.2324.6124.6148,900
18 Jan 202424.5224.5724.1024.3624.3650,600
17 Jan 202424.0424.2123.7024.2124.2173,900
16 Jan 202424.1624.3924.0424.3624.3664,500
12 Jan 202424.4024.5324.1524.2424.2448,900
11 Jan 202424.4024.4723.8424.2924.2988,000
10 Jan 202424.3024.3924.2124.2624.2697,700
09 Jan 202423.8324.2723.8324.1924.19133,600
08 Jan 202423.4124.0523.4124.0124.0144,900
05 Jan 202423.1123.5223.1123.3323.33128,800
04 Jan 202423.0323.4223.0123.2023.20131,900
03 Jan 202423.3523.4323.0023.0023.00179,900
02 Jan 202424.1024.1123.5423.6823.68345,800
29 Dec 202324.5824.6624.3024.3724.37152,300
28 Dec 202324.7024.7024.5924.6124.6192,600
28 Dec 20230.155 Dividend
27 Dec 202324.8824.9124.7324.8624.7041,000
26 Dec 202324.7524.9024.7524.8524.7064,500
22 Dec 202324.7324.8324.5924.7124.56151,700
21 Dec 202324.6124.7524.4924.7424.59172,200
20 Dec 202324.7524.9224.2824.2824.13263,300
19 Dec 202324.7424.9524.7224.8924.73142,600
18 Dec 202324.4724.7224.4324.6424.49133,200
15 Dec 202324.4524.6224.2824.4224.27144,700
14 Dec 202324.6424.8224.1924.4124.26111,700
13 Dec 202324.0124.4623.9024.4424.29115,800
12 Dec 202323.6924.0223.5823.9423.7955,600
11 Dec 202323.5523.7523.5023.7023.5596,700
08 Dec 202323.3423.6023.2523.5523.40114,100
07 Dec 202323.4623.4623.2723.4523.30103,400
06 Dec 202323.7023.8523.3923.4123.26109,300
05 Dec 202323.4623.6323.4123.5923.4475,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...