Innovator Emerging Markets Power Buffer ETF January (EJAN)
NYSEARCA: EJAN · Real-Time Price · USD
30.29
+0.06 (0.19%)
At close: Apr 1, 2025, 3:53 PM
30.22
-0.07 (-0.24%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
EJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.17 | 30.35 | 30.15 | 30.30 | 30.30 | 0.19% | 18,530 |
| Mar 31, 2025 | 30.09 | 30.24 | 30.08 | 30.24 | 30.24 | -0.04% | 13,678 |
| Mar 28, 2025 | 30.36 | 30.36 | 30.21 | 30.25 | 30.25 | -0.94% | 28,297 |
| Mar 27, 2025 | 30.55 | 30.62 | 30.51 | 30.54 | 30.54 | 0.26% | 3,474 |
| Mar 26, 2025 | 30.47 | 30.52 | 30.41 | 30.46 | 30.46 | -0.30% | 16,609 |
| Mar 25, 2025 | 30.49 | 30.59 | 30.49 | 30.55 | 30.55 | -0.02% | 2,862 |
| Mar 24, 2025 | 30.48 | 30.60 | 30.48 | 30.55 | 30.55 | 0.25% | 10,063 |
| Mar 21, 2025 | 30.40 | 30.48 | 30.40 | 30.48 | 30.48 | -0.22% | 2,067 |
| Mar 20, 2025 | 30.40 | 30.58 | 30.40 | 30.55 | 30.55 | -0.33% | 13,900 |
| Mar 19, 2025 | 30.54 | 30.65 | 30.53 | 30.65 | 30.65 | 0.35% | 5,982 |
| Mar 18, 2025 | 30.52 | 30.58 | 30.49 | 30.54 | 30.54 | -0.34% | 7,830 |
| Mar 17, 2025 | 30.44 | 30.67 | 30.44 | 30.64 | 30.64 | 0.80% | 4,707 |
| Mar 14, 2025 | 30.33 | 30.43 | 30.32 | 30.40 | 30.40 | 0.87% | 9,770 |
| Mar 13, 2025 | 30.07 | 30.25 | 30.06 | 30.14 | 30.14 | -0.14% | 202,561 |
| Mar 12, 2025 | 30.13 | 30.39 | 30.10 | 30.18 | 30.18 | 0.07% | 50,910 |
| Mar 11, 2025 | 30.14 | 30.22 | 30.07 | 30.16 | 30.16 | 0.63% | 18,189 |
| Mar 10, 2025 | 30.18 | 30.18 | 29.95 | 29.97 | 29.97 | -1.20% | 9,631 |
| Mar 7, 2025 | 30.32 | 30.41 | 30.27 | 30.33 | 30.33 | 0.16% | 47,828 |
| Mar 6, 2025 | 30.49 | 30.49 | 30.28 | 30.29 | 30.29 | -0.25% | 14,967 |
| Mar 5, 2025 | 30.19 | 30.43 | 30.19 | 30.36 | 30.36 | 1.26% | 17,539 |
| Mar 4, 2025 | 29.96 | 30.12 | 29.86 | 29.98 | 29.98 | 0.41% | 71,386 |
| Mar 3, 2025 | 29.99 | 30.12 | 29.79 | 29.86 | 29.86 | -0.17% | 101,672 |
| Feb 28, 2025 | 29.93 | 29.98 | 29.84 | 29.91 | 29.91 | -0.96% | 137,685 |
| Feb 27, 2025 | 30.30 | 30.32 | 30.19 | 30.20 | 30.20 | -1.01% | 6,783 |
| Feb 26, 2025 | 30.51 | 30.55 | 30.41 | 30.51 | 30.51 | 0.46% | 9,735 |
| Feb 25, 2025 | 30.33 | 30.37 | 30.28 | 30.37 | 30.37 | 0.20% | 12,331 |
| Feb 24, 2025 | 30.34 | 30.36 | 30.27 | 30.31 | 30.31 | -0.69% | 8,231 |
| Feb 21, 2025 | 30.59 | 30.64 | 30.45 | 30.52 | 30.52 | -0.10% | 12,752 |
| Feb 20, 2025 | 30.57 | 30.58 | 30.44 | 30.55 | 30.55 | 0.69% | 5,264 |
| Feb 19, 2025 | 30.38 | 30.43 | 30.34 | 30.34 | 30.34 | -0.16% | 14,324 |
| Feb 18, 2025 | 30.42 | 30.49 | 30.38 | 30.39 | 30.39 | - | 18,911 |
| Feb 14, 2025 | 30.36 | 30.39 | 30.26 | 30.39 | 30.39 | 0.60% | 11,241 |
| Feb 13, 2025 | 30.10 | 30.26 | 30.10 | 30.21 | 30.21 | 0.33% | 10,373 |
| Feb 12, 2025 | 30.02 | 30.22 | 30.02 | 30.11 | 30.11 | 0.30% | 10,903 |
| Feb 11, 2025 | 30.01 | 30.06 | 30.01 | 30.02 | 30.02 | -0.43% | 9,338 |
| Feb 10, 2025 | 30.06 | 30.15 | 30.01 | 30.15 | 30.15 | 0.94% | 35,039 |
| Feb 7, 2025 | 29.97 | 30.05 | 29.83 | 29.87 | 29.87 | 0.20% | 8,485 |
| Feb 6, 2025 | 29.84 | 29.94 | 29.81 | 29.81 | 29.81 | 0.03% | 45,422 |
| Feb 5, 2025 | 29.78 | 29.92 | 29.78 | 29.80 | 29.80 | -0.10% | 23,937 |
| Feb 4, 2025 | 29.76 | 29.97 | 29.76 | 29.83 | 29.83 | 0.87% | 91,896 |
| Feb 3, 2025 | 29.47 | 29.69 | 29.44 | 29.57 | 29.57 | -0.56% | 13,153 |
| Jan 31, 2025 | 29.90 | 29.94 | 29.65 | 29.74 | 29.74 | -0.73% | 16,691 |
| Jan 30, 2025 | 29.85 | 29.96 | 29.83 | 29.96 | 29.96 | 0.97% | 5,769 |
| Jan 29, 2025 | 29.74 | 29.78 | 29.62 | 29.67 | 29.67 | 0.27% | 11,286 |
| Jan 28, 2025 | 29.42 | 29.61 | 29.42 | 29.59 | 29.59 | 0.31% | 15,928 |
| Jan 27, 2025 | 29.54 | 29.60 | 29.45 | 29.50 | 29.50 | -0.84% | 23,913 |
| Jan 24, 2025 | 29.73 | 29.87 | 29.73 | 29.75 | 29.75 | 0.20% | 14,379 |
| Jan 23, 2025 | 29.56 | 29.74 | 29.56 | 29.69 | 29.69 | 0.08% | 18,880 |
| Jan 22, 2025 | 29.65 | 29.71 | 29.61 | 29.67 | 29.67 | 0.26% | 17,443 |
| Jan 21, 2025 | 29.56 | 29.71 | 29.53 | 29.59 | 29.59 | 0.36% | 36,448 |