Innovator Emerging Markets Power Buffer ETF January (EJAN)
NYSEARCA: EJAN · Real-Time Price · USD
30.06
-0.07 (-0.24%)
Nov 21, 2024, 9:52 AM EST - Market open
EJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.10 | 30.17 | 30.05 | 30.14 | 30.14 | -0.27% | 4,793 |
| Nov 19, 2024 | 30.08 | 30.26 | 30.08 | 30.22 | 30.22 | 0.16% | 3,049 |
| Nov 18, 2024 | 29.93 | 30.23 | 29.93 | 30.17 | 30.17 | 0.77% | 8,098 |
| Nov 15, 2024 | 30.00 | 30.03 | 29.88 | 29.94 | 29.94 | -0.70% | 40,272 |
| Nov 14, 2024 | 30.06 | 30.15 | 30.01 | 30.15 | 30.15 | 0.03% | 65,664 |
| Nov 13, 2024 | 30.41 | 30.41 | 30.14 | 30.14 | 30.14 | -0.81% | 28,197 |
| Nov 12, 2024 | 30.38 | 30.49 | 30.19 | 30.39 | 30.39 | -1.41% | 3,596 |
| Nov 11, 2024 | 30.84 | 30.87 | 30.77 | 30.83 | 30.83 | -0.55% | 9,335 |
| Nov 8, 2024 | 31.04 | 31.04 | 30.93 | 31.00 | 31.00 | -1.66% | 2,139 |
| Nov 7, 2024 | 31.45 | 31.52 | 31.44 | 31.52 | 31.52 | 1.67% | 2,590 |
| Nov 6, 2024 | 30.94 | 31.10 | 30.91 | 31.00 | 31.00 | -0.58% | 7,499 |
| Nov 5, 2024 | 31.29 | 31.31 | 31.16 | 31.18 | 31.18 | 0.71% | 85,807 |
| Nov 4, 2024 | 31.16 | 31.16 | 30.96 | 30.96 | 30.96 | 0.26% | 10,136 |
| Nov 1, 2024 | 31.04 | 31.04 | 30.88 | 30.88 | 30.88 | 0.10% | 13,651 |
| Oct 31, 2024 | 30.77 | 30.87 | 30.77 | 30.85 | 30.85 | -0.58% | 3,155 |
| Oct 30, 2024 | 31.02 | 31.11 | 30.98 | 31.03 | 31.03 | -0.63% | 4,789 |
| Oct 29, 2024 | 31.32 | 31.35 | 31.18 | 31.23 | 31.23 | -0.14% | 6,295 |
| Oct 28, 2024 | 31.21 | 31.30 | 31.19 | 31.27 | 31.27 | 0.42% | 4,542 |
| Oct 25, 2024 | 31.21 | 31.28 | 31.12 | 31.14 | 31.14 | 0.03% | 45,710 |
| Oct 24, 2024 | 31.24 | 31.24 | 31.10 | 31.13 | 31.13 | -0.32% | 6,805 |
| Oct 23, 2024 | 31.34 | 31.34 | 31.16 | 31.23 | 31.23 | -0.35% | 5,600 |
| Oct 22, 2024 | 31.38 | 31.38 | 31.27 | 31.34 | 31.34 | -0.13% | 7,217 |
| Oct 21, 2024 | 31.47 | 31.47 | 31.33 | 31.38 | 31.38 | -0.32% | 4,202 |
| Oct 18, 2024 | 31.67 | 31.67 | 31.48 | 31.48 | 31.48 | 0.61% | 2,029 |
| Oct 17, 2024 | 31.34 | 31.34 | 31.25 | 31.29 | 31.29 | -0.11% | 3,261 |
| Oct 16, 2024 | 31.32 | 31.38 | 31.32 | 31.33 | 31.33 | 0.55% | 1,688 |
| Oct 15, 2024 | 31.27 | 31.31 | 31.16 | 31.16 | 31.16 | -1.19% | 2,136 |
| Oct 14, 2024 | 31.53 | 31.62 | 31.50 | 31.53 | 31.53 | -0.13% | 2,331 |
| Oct 11, 2024 | 31.40 | 31.57 | 31.40 | 31.57 | 31.57 | 0.37% | 6,293 |
| Oct 10, 2024 | 31.37 | 31.46 | 31.37 | 31.46 | 31.46 | 0.27% | 7,065 |
| Oct 9, 2024 | 31.15 | 31.43 | 31.15 | 31.37 | 31.37 | -0.11% | 10,509 |
| Oct 8, 2024 | 31.41 | 31.43 | 31.26 | 31.41 | 31.41 | -1.08% | 7,394 |
| Oct 7, 2024 | 31.70 | 31.79 | 31.64 | 31.75 | 31.75 | 0.47% | 1,690 |
| Oct 4, 2024 | 31.59 | 31.66 | 31.55 | 31.60 | 31.60 | 0.44% | 4,187 |
| Oct 3, 2024 | 31.31 | 31.55 | 31.31 | 31.46 | 31.46 | -0.66% | 49,485 |
| Oct 2, 2024 | 31.62 | 31.67 | 31.60 | 31.67 | 31.67 | 0.85% | 3,342 |
| Oct 1, 2024 | 31.36 | 31.44 | 31.27 | 31.40 | 31.40 | 0.20% | 8,232 |
| Sep 30, 2024 | 31.43 | 31.43 | 31.28 | 31.34 | 31.34 | -0.68% | 9,648 |
| Sep 27, 2024 | 31.54 | 31.57 | 31.53 | 31.56 | 31.56 | 0.07% | 6,346 |
| Sep 26, 2024 | 31.59 | 31.59 | 31.46 | 31.53 | 31.53 | 1.51% | 4,815 |
| Sep 25, 2024 | 31.10 | 31.17 | 31.02 | 31.07 | 31.07 | -0.70% | 24,413 |
| Sep 24, 2024 | 31.10 | 31.35 | 31.10 | 31.29 | 31.29 | 1.97% | 2,502 |
| Sep 23, 2024 | 30.73 | 30.78 | 30.64 | 30.68 | 30.68 | 0.49% | 4,411 |
| Sep 20, 2024 | 30.47 | 30.57 | 30.44 | 30.53 | 30.53 | -0.05% | 4,195 |
| Sep 19, 2024 | 30.38 | 30.63 | 30.38 | 30.55 | 30.55 | 1.53% | 7,889 |
| Sep 18, 2024 | 30.17 | 30.41 | 30.00 | 30.09 | 30.09 | -0.19% | 7,897 |
| Sep 17, 2024 | 30.17 | 30.25 | 30.06 | 30.14 | 30.14 | 0.18% | 7,704 |
| Sep 16, 2024 | 30.05 | 30.10 | 30.01 | 30.09 | 30.09 | 0.12% | 8,353 |
| Sep 13, 2024 | 29.97 | 30.11 | 29.97 | 30.05 | 30.05 | 0.40% | 3,336 |
| Sep 12, 2024 | 29.76 | 29.98 | 29.76 | 29.94 | 29.94 | 0.59% | 9,177 |
| Sep 11, 2024 | 29.52 | 29.76 | 29.39 | 29.76 | 29.76 | 0.62% | 4,723 |
| Sep 10, 2024 | 29.55 | 29.65 | 29.31 | 29.58 | 29.58 | -0.36% | 14,807 |
| Sep 9, 2024 | 29.62 | 29.74 | 29.62 | 29.68 | 29.68 | 0.47% | 8,615 |
| Sep 6, 2024 | 29.83 | 29.83 | 29.49 | 29.54 | 29.54 | -1.06% | 7,335 |
| Sep 5, 2024 | 29.94 | 29.99 | 29.85 | 29.86 | 29.86 | -0.03% | 9,865 |
| Sep 4, 2024 | 29.86 | 29.93 | 29.82 | 29.87 | 29.87 | 0.03% | 12,178 |
| Sep 3, 2024 | 30.01 | 30.03 | 29.84 | 29.86 | 29.86 | -1.40% | 7,814 |
| Aug 30, 2024 | 30.35 | 30.41 | 30.24 | 30.28 | 30.28 | 0.02% | 3,029 |
| Aug 29, 2024 | 30.26 | 30.36 | 30.26 | 30.28 | 30.28 | 0.18% | 24,983 |
| Aug 28, 2024 | 30.29 | 30.29 | 30.16 | 30.22 | 30.22 | -0.45% | 2,805 |
| Aug 27, 2024 | 30.31 | 30.46 | 30.31 | 30.36 | 30.36 | -0.04% | 4,781 |
| Aug 26, 2024 | 30.45 | 30.45 | 30.31 | 30.37 | 30.37 | -0.60% | 5,094 |
| Aug 23, 2024 | 30.32 | 30.56 | 30.32 | 30.56 | 30.56 | 1.36% | 3,581 |
| Aug 22, 2024 | 30.33 | 30.33 | 30.06 | 30.15 | 30.15 | -1.05% | 7,572 |
| Aug 21, 2024 | 30.39 | 30.47 | 30.35 | 30.47 | 30.47 | 0.48% | 6,624 |
| Aug 20, 2024 | 30.46 | 30.46 | 30.30 | 30.32 | 30.32 | -0.57% | 4,904 |
| Aug 19, 2024 | 30.40 | 30.54 | 30.40 | 30.49 | 30.49 | 0.59% | 4,192 |
| Aug 16, 2024 | 30.21 | 30.32 | 30.21 | 30.32 | 30.32 | 0.80% | 9,771 |
| Aug 15, 2024 | 30.00 | 30.10 | 29.98 | 30.08 | 30.08 | 0.79% | 3,255 |
| Aug 14, 2024 | 29.84 | 29.89 | 29.74 | 29.84 | 29.84 | -0.26% | 6,222 |
| Aug 13, 2024 | 29.72 | 29.92 | 29.72 | 29.92 | 29.92 | 0.58% | 3,007 |
| Aug 12, 2024 | 29.71 | 29.81 | 29.69 | 29.74 | 29.74 | 0.28% | 18,197 |
| Aug 9, 2024 | 29.58 | 29.70 | 29.48 | 29.66 | 29.66 | 0.27% | 9,259 |
| Aug 8, 2024 | 29.31 | 29.59 | 29.31 | 29.58 | 29.58 | 1.38% | 10,408 |
| Aug 7, 2024 | 29.40 | 29.47 | 29.14 | 29.18 | 29.18 | 0.55% | 6,380 |
| Aug 6, 2024 | 28.79 | 29.13 | 28.78 | 29.02 | 29.02 | 0.09% | 18,327 |
| Aug 5, 2024 | 28.67 | 29.23 | 28.65 | 28.99 | 28.99 | -1.49% | 29,891 |
| Aug 2, 2024 | 29.39 | 29.43 | 29.29 | 29.43 | 29.43 | -1.04% | 4,513 |
| Aug 1, 2024 | 29.91 | 29.91 | 29.62 | 29.74 | 29.74 | -1.06% | 3,463 |
| Jul 31, 2024 | 29.98 | 30.07 | 29.98 | 30.06 | 30.06 | 1.48% | 6,476 |
| Jul 30, 2024 | 29.63 | 29.66 | 29.54 | 29.62 | 29.62 | -0.28% | 15,769 |
| Jul 29, 2024 | 29.70 | 29.73 | 29.66 | 29.70 | 29.70 | -0.21% | 2,328 |
| Jul 26, 2024 | 29.78 | 29.84 | 29.71 | 29.76 | 29.76 | 0.53% | 3,617 |
| Jul 25, 2024 | 29.57 | 29.70 | 29.57 | 29.61 | 29.61 | -0.08% | 7,083 |
| Jul 24, 2024 | 29.77 | 29.82 | 29.63 | 29.63 | 29.63 | -0.94% | 11,021 |
| Jul 23, 2024 | 29.94 | 30.00 | 29.89 | 29.91 | 29.91 | -0.61% | 387,276 |
| Jul 22, 2024 | 29.99 | 30.13 | 29.99 | 30.10 | 30.10 | 0.55% | 4,815 |
| Jul 19, 2024 | 29.95 | 29.95 | 29.89 | 29.93 | 29.93 | -0.61% | 570 |
| Jul 18, 2024 | 30.29 | 30.34 | 30.07 | 30.12 | 30.12 | -0.66% | 54,959 |
| Jul 17, 2024 | 30.36 | 30.36 | 30.26 | 30.32 | 30.32 | -1.14% | 383,911 |
| Jul 16, 2024 | 30.48 | 30.67 | 30.48 | 30.66 | 30.66 | 0.57% | 13,282 |
| Jul 15, 2024 | 30.58 | 30.60 | 30.45 | 30.49 | 30.49 | -0.65% | 7,098 |
| Jul 12, 2024 | 30.68 | 30.78 | 30.67 | 30.69 | 30.69 | 0.24% | 13,866 |
| Jul 11, 2024 | 30.62 | 30.71 | 30.57 | 30.62 | 30.62 | 0.25% | 10,419 |
| Jul 10, 2024 | 30.51 | 30.55 | 30.43 | 30.54 | 30.54 | 0.42% | 6,756 |
| Jul 9, 2024 | 30.37 | 30.42 | 30.36 | 30.41 | 30.41 | 0.32% | 6,957 |
| Jul 8, 2024 | 30.32 | 30.32 | 30.27 | 30.32 | 30.32 | 0.12% | 5,956 |
| Jul 5, 2024 | 30.20 | 30.32 | 30.20 | 30.28 | 30.28 | 0.26% | 4,591 |
| Jul 3, 2024 | 30.21 | 30.27 | 30.15 | 30.20 | 30.20 | 0.82% | 4,232 |
| Jul 2, 2024 | 29.77 | 29.96 | 29.77 | 29.96 | 29.96 | 0.20% | 8,040 |