Innovator U.S. Equity Buffer ETF - January (BJAN)
BATS: BJAN · Real-Time Price · USD
47.86
+0.02 (0.04%)
At close: Dec 24, 2024, 12:52 PM
47.80
-0.05 (-0.11%)
After-hours: Dec 24, 2024, 12:52 PM EST
BJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 47.82 | 47.91 | 47.80 | 47.86 | 47.86 | 0.04% | 2,499 |
| Dec 23, 2024 | 47.71 | 47.84 | 47.70 | 47.84 | 47.84 | 0.10% | 14,817 |
| Dec 20, 2024 | 47.61 | 47.84 | 47.61 | 47.79 | 47.79 | 0.33% | 24,245 |
| Dec 19, 2024 | 47.69 | 47.76 | 47.63 | 47.63 | 47.63 | -0.06% | 15,945 |
| Dec 18, 2024 | 47.85 | 47.90 | 47.66 | 47.66 | 47.66 | -0.25% | 13,672 |
| Dec 17, 2024 | 47.81 | 47.81 | 47.75 | 47.78 | 47.78 | -0.07% | 2,543 |
| Dec 16, 2024 | 47.72 | 47.85 | 47.72 | 47.81 | 47.81 | 0.06% | 17,872 |
| Dec 13, 2024 | 47.84 | 47.84 | 47.74 | 47.78 | 47.78 | -0.02% | 19,683 |
| Dec 12, 2024 | 47.80 | 47.85 | 47.75 | 47.79 | 47.79 | 0.03% | 2,627 |
| Dec 11, 2024 | 47.69 | 47.85 | 47.69 | 47.78 | 47.78 | 0.05% | 7,220 |
| Dec 10, 2024 | 47.81 | 47.81 | 47.71 | 47.75 | 47.75 | - | 5,230 |
| Dec 9, 2024 | 47.72 | 47.75 | 47.72 | 47.75 | 47.75 | 0.01% | 1,455 |
| Dec 6, 2024 | 47.66 | 47.78 | 47.66 | 47.75 | 47.75 | 0.04% | 11,148 |
| Dec 5, 2024 | 47.69 | 47.73 | 47.68 | 47.73 | 47.73 | 0.14% | 8,981 |
| Dec 4, 2024 | 47.65 | 47.77 | 47.65 | 47.66 | 47.66 | -0.06% | 16,394 |
| Dec 3, 2024 | 47.65 | 47.75 | 47.64 | 47.69 | 47.69 | 0.06% | 10,692 |
| Dec 2, 2024 | 47.60 | 47.73 | 47.60 | 47.66 | 47.66 | -0.02% | 22,998 |
| Nov 29, 2024 | 47.60 | 47.67 | 47.60 | 47.67 | 47.67 | 0.15% | 361 |
| Nov 27, 2024 | 47.57 | 47.62 | 47.57 | 47.60 | 47.60 | 0.04% | 6,518 |
| Nov 26, 2024 | 47.57 | 47.65 | 47.57 | 47.58 | 47.58 | -0.03% | 7,415 |
| Nov 25, 2024 | 47.60 | 47.61 | 47.54 | 47.59 | 47.59 | 0.09% | 3,307 |
| Nov 22, 2024 | 47.46 | 47.55 | 47.46 | 47.55 | 47.55 | 0.14% | 12,666 |
| Nov 21, 2024 | 47.41 | 47.50 | 47.36 | 47.48 | 47.48 | 0.12% | 3,752 |
| Nov 20, 2024 | 47.33 | 47.46 | 47.30 | 47.42 | 47.42 | 0.05% | 4,716 |
| Nov 19, 2024 | 47.26 | 47.46 | 47.26 | 47.40 | 47.40 | 0.06% | 7,788 |
| Nov 18, 2024 | 47.32 | 47.45 | 47.32 | 47.37 | 47.37 | 0.14% | 8,373 |
| Nov 15, 2024 | 47.35 | 47.46 | 47.27 | 47.31 | 47.31 | -0.32% | 5,409 |
| Nov 14, 2024 | 47.44 | 47.48 | 47.43 | 47.46 | 47.46 | - | 17,481 |
| Nov 13, 2024 | 47.44 | 47.51 | 47.38 | 47.46 | 47.46 | 0.19% | 25,193 |
| Nov 12, 2024 | 47.47 | 47.47 | 47.37 | 47.37 | 47.37 | -0.08% | 30,181 |
| Nov 11, 2024 | 47.44 | 47.50 | 47.40 | 47.41 | 47.41 | 0.02% | 224,055 |
| Nov 8, 2024 | 47.38 | 47.45 | 47.36 | 47.40 | 47.40 | 0.05% | 25,558 |
| Nov 7, 2024 | 47.33 | 47.44 | 47.31 | 47.38 | 47.38 | 0.26% | 8,407 |
| Nov 6, 2024 | 47.21 | 47.29 | 47.17 | 47.25 | 47.25 | 0.68% | 7,890 |
| Nov 5, 2024 | 46.88 | 46.96 | 46.88 | 46.93 | 46.93 | 0.40% | 9,989 |
| Nov 4, 2024 | 46.67 | 46.81 | 46.66 | 46.74 | 46.74 | 0.07% | 13,879 |
| Nov 1, 2024 | 46.79 | 46.79 | 46.67 | 46.71 | 46.71 | 0.04% | 42,602 |
| Oct 31, 2024 | 46.75 | 46.84 | 46.64 | 46.69 | 46.69 | -0.62% | 4,959 |
| Oct 30, 2024 | 46.89 | 47.05 | 46.89 | 46.98 | 46.98 | 0.02% | 11,700 |
| Oct 29, 2024 | 46.93 | 47.05 | 46.93 | 46.97 | 46.97 | 0.04% | 3,841 |
| Oct 28, 2024 | 47.03 | 47.03 | 46.92 | 46.95 | 46.95 | 0.18% | 7,938 |
| Oct 25, 2024 | 47.02 | 47.02 | 46.86 | 46.87 | 46.87 | -0.06% | 11,206 |
| Oct 24, 2024 | 47.07 | 47.07 | 46.83 | 46.89 | 46.89 | 0.09% | 10,081 |
| Oct 23, 2024 | 46.85 | 47.00 | 46.78 | 46.85 | 46.85 | -0.29% | 59,356 |
| Oct 22, 2024 | 46.87 | 46.99 | 46.87 | 46.99 | 46.99 | 0.09% | 7,992 |
| Oct 21, 2024 | 46.94 | 46.99 | 46.94 | 46.95 | 46.95 | 0.01% | 1,447 |
| Oct 18, 2024 | 46.94 | 46.97 | 46.92 | 46.94 | 46.94 | 0.09% | 10,690 |
| Oct 17, 2024 | 46.89 | 46.93 | 46.86 | 46.90 | 46.90 | 0.02% | 5,465 |
| Oct 16, 2024 | 46.83 | 46.89 | 46.79 | 46.89 | 46.89 | 0.21% | 2,576 |
| Oct 15, 2024 | 46.89 | 46.92 | 46.75 | 46.79 | 46.79 | -0.17% | 7,061 |
| Oct 14, 2024 | 46.86 | 46.91 | 46.78 | 46.87 | 46.87 | 0.24% | 2,465 |
| Oct 11, 2024 | 46.75 | 46.79 | 46.70 | 46.76 | 46.76 | 0.19% | 14,151 |
| Oct 10, 2024 | 46.66 | 46.67 | 46.63 | 46.67 | 46.67 | -0.02% | 6,568 |
| Oct 9, 2024 | 46.65 | 46.71 | 46.64 | 46.68 | 46.68 | 0.22% | 11,824 |
| Oct 8, 2024 | 46.41 | 46.58 | 46.41 | 46.58 | 46.58 | 0.42% | 1,114 |
| Oct 7, 2024 | 46.49 | 46.49 | 46.37 | 46.38 | 46.38 | -0.39% | 2,296 |
| Oct 4, 2024 | 46.42 | 46.59 | 46.39 | 46.57 | 46.57 | 0.34% | 18,777 |
| Oct 3, 2024 | 46.39 | 46.46 | 46.35 | 46.41 | 46.41 | -0.09% | 14,718 |
| Oct 2, 2024 | 46.38 | 46.49 | 46.38 | 46.45 | 46.45 | 0.02% | 19,304 |
| Oct 1, 2024 | 46.39 | 46.51 | 46.32 | 46.44 | 46.44 | -0.26% | 216,910 |
| Sep 30, 2024 | 46.45 | 46.56 | 46.45 | 46.56 | 46.56 | 0.14% | 12,662 |
| Sep 27, 2024 | 46.60 | 46.63 | 46.46 | 46.50 | 46.50 | -0.10% | 5,389 |
| Sep 26, 2024 | 46.53 | 46.57 | 46.50 | 46.54 | 46.54 | 0.14% | 18,400 |
| Sep 25, 2024 | 46.58 | 46.58 | 46.48 | 46.48 | 46.48 | -0.14% | 1,456 |
| Sep 24, 2024 | 46.42 | 46.54 | 46.42 | 46.54 | 46.54 | 0.09% | 5,023 |
| Sep 23, 2024 | 46.43 | 46.53 | 46.43 | 46.50 | 46.50 | 0.13% | 8,016 |
| Sep 20, 2024 | 46.41 | 46.44 | 46.34 | 46.44 | 46.44 | -0.01% | 10,541 |
| Sep 19, 2024 | 46.41 | 46.47 | 46.35 | 46.44 | 46.44 | 0.70% | 14,083 |
| Sep 18, 2024 | 46.12 | 46.31 | 46.10 | 46.12 | 46.12 | -0.10% | 8,084 |
| Sep 17, 2024 | 46.21 | 46.21 | 46.08 | 46.17 | 46.17 | - | 3,533 |
| Sep 16, 2024 | 46.08 | 46.16 | 46.04 | 46.16 | 46.16 | 0.16% | 2,109 |
| Sep 13, 2024 | 46.10 | 46.14 | 46.06 | 46.09 | 46.09 | 0.11% | 2,970 |
| Sep 12, 2024 | 45.82 | 46.04 | 45.82 | 46.04 | 46.04 | 0.42% | 7,745 |
| Sep 11, 2024 | 45.32 | 45.85 | 45.32 | 45.85 | 45.85 | 0.53% | 4,877 |
| Sep 10, 2024 | 45.56 | 45.61 | 45.37 | 45.61 | 45.61 | 0.25% | 12,358 |
| Sep 9, 2024 | 45.41 | 45.55 | 45.36 | 45.49 | 45.49 | 0.71% | 10,021 |
| Sep 6, 2024 | 45.63 | 45.65 | 45.15 | 45.17 | 45.17 | -1.03% | 11,742 |
| Sep 5, 2024 | 45.63 | 45.64 | 45.46 | 45.64 | 45.64 | - | 13,669 |
| Sep 4, 2024 | 45.51 | 45.77 | 45.51 | 45.64 | 45.64 | -0.09% | 16,306 |
| Sep 3, 2024 | 45.96 | 45.96 | 45.62 | 45.68 | 45.68 | -1.06% | 4,626 |
| Aug 30, 2024 | 45.99 | 46.17 | 45.95 | 46.17 | 46.17 | 0.46% | 3,651 |
| Aug 29, 2024 | 46.04 | 46.05 | 45.96 | 45.96 | 45.96 | 0.02% | 6,358 |
| Aug 28, 2024 | 46.03 | 46.03 | 45.80 | 45.95 | 45.95 | -0.23% | 15,674 |
| Aug 27, 2024 | 46.02 | 46.06 | 45.99 | 46.06 | 46.06 | 0.14% | 3,244 |
| Aug 26, 2024 | 46.00 | 46.00 | 45.93 | 45.99 | 45.99 | -0.07% | 6,524 |
| Aug 23, 2024 | 46.02 | 46.02 | 45.88 | 46.02 | 46.02 | 0.59% | 5,910 |
| Aug 22, 2024 | 45.95 | 45.97 | 45.75 | 45.75 | 45.75 | -0.35% | 2,503 |
| Aug 21, 2024 | 45.88 | 45.95 | 45.84 | 45.92 | 45.92 | 0.14% | 24,411 |
| Aug 20, 2024 | 45.87 | 45.91 | 45.85 | 45.85 | 45.85 | -0.14% | 4,900 |
| Aug 19, 2024 | 45.76 | 45.92 | 45.76 | 45.92 | 45.92 | 0.40% | 8,054 |
| Aug 16, 2024 | 45.64 | 45.76 | 45.64 | 45.73 | 45.73 | 0.22% | 15,325 |
| Aug 15, 2024 | 45.63 | 45.72 | 45.63 | 45.63 | 45.63 | 0.61% | 8,628 |
| Aug 14, 2024 | 45.15 | 45.35 | 45.15 | 45.35 | 45.35 | 0.38% | 9,135 |
| Aug 13, 2024 | 44.84 | 45.19 | 44.84 | 45.18 | 45.18 | 1.01% | 15,090 |
| Aug 12, 2024 | 44.76 | 44.80 | 44.72 | 44.73 | 44.73 | - | 1,904 |
| Aug 9, 2024 | 44.58 | 44.73 | 44.58 | 44.73 | 44.73 | 0.50% | 5,307 |
| Aug 8, 2024 | 44.12 | 44.55 | 44.12 | 44.50 | 44.50 | 1.44% | 15,015 |
| Aug 7, 2024 | 44.52 | 44.60 | 43.85 | 43.87 | 43.87 | -0.63% | 42,547 |
| Aug 6, 2024 | 44.06 | 44.36 | 44.06 | 44.15 | 44.15 | 1.19% | 11,798 |
| Aug 5, 2024 | 42.77 | 44.10 | 42.77 | 43.63 | 43.63 | -2.09% | 56,057 |