Innovator Emerging Markets Power Buffer ETF - October (EOCT)
NYSEARCA: EOCT · Real-Time Price · USD
26.11
-0.02 (-0.08%)
Nov 20, 2024, 4:00 PM EST - Market open
EOCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 26.19 | 26.19 | 26.00 | 26.11 | 26.11 | -0.08% | 8,869 |
Nov 19, 2024 | 26.09 | 26.16 | 26.09 | 26.13 | 26.13 | 0.14% | 5,424 |
Nov 18, 2024 | 26.08 | 26.14 | 26.08 | 26.10 | 26.10 | 0.38% | 3,692 |
Nov 15, 2024 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | -0.04% | 5,282 |
Nov 14, 2024 | 26.05 | 26.06 | 25.98 | 26.01 | 26.01 | -0.36% | 3,255 |
Nov 13, 2024 | 26.20 | 26.20 | 26.09 | 26.10 | 26.10 | -0.30% | 6,425 |
Nov 12, 2024 | 26.21 | 26.22 | 26.08 | 26.18 | 26.18 | -0.95% | 9,550 |
Nov 11, 2024 | 26.50 | 26.50 | 26.37 | 26.43 | 26.43 | -0.26% | 13,767 |
Nov 8, 2024 | 26.66 | 26.67 | 26.45 | 26.50 | 26.50 | -1.49% | 12,984 |
Nov 7, 2024 | 26.81 | 26.90 | 26.77 | 26.90 | 26.90 | 1.38% | 8,409 |
Nov 6, 2024 | 26.52 | 26.59 | 26.45 | 26.54 | 26.54 | -0.56% | 3,594 |
Nov 5, 2024 | 26.71 | 26.75 | 26.64 | 26.69 | 26.69 | 0.60% | 14,648 |
Nov 4, 2024 | 26.58 | 26.61 | 26.51 | 26.53 | 26.53 | 0.42% | 4,413 |
Nov 1, 2024 | 26.53 | 26.58 | 26.42 | 26.42 | 26.42 | -0.09% | 18,347 |
Oct 31, 2024 | 26.36 | 26.44 | 26.32 | 26.44 | 26.44 | -0.21% | 9,413 |
Oct 30, 2024 | 26.52 | 26.58 | 26.46 | 26.50 | 26.50 | -0.66% | 10,992 |
Oct 29, 2024 | 26.74 | 26.74 | 26.63 | 26.67 | 26.67 | -0.06% | 75,432 |
Oct 28, 2024 | 26.61 | 26.70 | 26.61 | 26.69 | 26.69 | 0.06% | 5,855 |
Oct 25, 2024 | 26.75 | 26.78 | 26.63 | 26.67 | 26.67 | 0.22% | 4,665 |
Oct 24, 2024 | 26.61 | 26.68 | 26.59 | 26.61 | 26.61 | -0.37% | 5,655 |
Oct 23, 2024 | 26.73 | 26.73 | 26.60 | 26.71 | 26.71 | -0.30% | 6,030 |
Oct 22, 2024 | 26.79 | 26.80 | 26.72 | 26.79 | 26.79 | 0.09% | 20,955 |
Oct 21, 2024 | 26.78 | 26.80 | 26.70 | 26.77 | 26.77 | -0.48% | 11,771 |
Oct 18, 2024 | 26.93 | 26.93 | 26.88 | 26.90 | 26.90 | 0.58% | 41,514 |
Oct 17, 2024 | 26.74 | 26.76 | 26.67 | 26.74 | 26.74 | -0.15% | 7,067 |
Oct 16, 2024 | 26.77 | 26.82 | 26.71 | 26.78 | 26.78 | 0.58% | 29,409 |
Oct 15, 2024 | 26.83 | 26.83 | 26.61 | 26.63 | 26.63 | -1.13% | 13,140 |
Oct 14, 2024 | 27.00 | 27.00 | 26.89 | 26.93 | 26.93 | -0.06% | 4,247 |
Oct 11, 2024 | 26.92 | 26.98 | 26.88 | 26.95 | 26.95 | 0.39% | 7,940 |
Oct 10, 2024 | 26.81 | 26.90 | 26.74 | 26.84 | 26.84 | 0.11% | 40,005 |
Oct 9, 2024 | 26.74 | 26.83 | 26.74 | 26.81 | 26.81 | -0.21% | 8,316 |
Oct 8, 2024 | 26.90 | 26.91 | 26.72 | 26.87 | 26.87 | -1.30% | 29,038 |
Oct 7, 2024 | 27.22 | 27.26 | 27.14 | 27.22 | 27.22 | 0.33% | 19,793 |
Oct 4, 2024 | 27.11 | 27.16 | 27.09 | 27.13 | 27.13 | 0.22% | 24,160 |
Oct 3, 2024 | 26.99 | 27.11 | 26.97 | 27.07 | 27.07 | -0.66% | 13,219 |
Oct 2, 2024 | 27.28 | 27.28 | 27.12 | 27.25 | 27.25 | 1.00% | 30,603 |
Oct 1, 2024 | 27.02 | 27.02 | 26.79 | 26.98 | 26.98 | 0.39% | 336,487 |
Sep 30, 2024 | 26.88 | 26.92 | 26.83 | 26.88 | 26.88 | 0.12% | 44,978 |
Sep 27, 2024 | 26.85 | 26.89 | 26.82 | 26.84 | 26.84 | 0.04% | 13,921 |
Sep 26, 2024 | 26.65 | 26.87 | 26.65 | 26.83 | 26.83 | 1.49% | 10,588 |
Sep 25, 2024 | 26.66 | 26.66 | 26.40 | 26.44 | 26.44 | -0.57% | 9,675 |
Sep 24, 2024 | 26.54 | 26.64 | 26.46 | 26.59 | 26.59 | 2.73% | 1,731 |
Sep 23, 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 0.95% | 8,818 |
Sep 20, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 25.64 | -0.36% | 1,757 |
Sep 19, 2024 | 25.53 | 25.77 | 25.53 | 25.73 | 25.73 | 2.06% | 1,359 |
Sep 18, 2024 | 25.39 | 25.39 | 25.21 | 25.21 | 25.21 | -0.27% | 1,410 |
Sep 17, 2024 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 0.06% | 2,088 |
Sep 16, 2024 | 25.23 | 25.27 | 25.17 | 25.27 | 25.27 | 0.42% | 473 |
Sep 13, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.40% | 174 |
Sep 12, 2024 | 24.94 | 25.06 | 24.93 | 25.06 | 25.06 | 0.80% | 2,281 |
Sep 11, 2024 | 24.72 | 24.86 | 24.72 | 24.86 | 24.86 | 0.65% | 814 |
Sep 10, 2024 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | -0.29% | 546 |
Sep 9, 2024 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 0.64% | 26,775 |
Sep 6, 2024 | 25.03 | 25.03 | 24.62 | 24.62 | 24.62 | -1.66% | 607 |
Sep 5, 2024 | 25.07 | 25.08 | 24.96 | 25.03 | 25.03 | 0.11% | 2,331 |
Sep 4, 2024 | 25.09 | 25.10 | 24.96 | 25.00 | 25.00 | -0.03% | 914 |
Sep 3, 2024 | 25.28 | 25.28 | 25.01 | 25.01 | 25.01 | -1.92% | 2,775 |
Aug 30, 2024 | 25.55 | 25.57 | 25.46 | 25.50 | 25.50 | 0.23% | 1,761 |
Aug 29, 2024 | 25.53 | 25.53 | 25.44 | 25.44 | 25.44 | 0.07% | 578 |
Aug 28, 2024 | 25.51 | 25.51 | 25.35 | 25.42 | 25.42 | -0.59% | 913 |
Aug 27, 2024 | 25.54 | 25.58 | 25.54 | 25.58 | 25.58 | 0.16% | 493 |
Aug 26, 2024 | 25.49 | 25.56 | 25.49 | 25.54 | 25.54 | -0.72% | 3,990 |
Aug 23, 2024 | 25.52 | 25.72 | 25.52 | 25.72 | 25.72 | 1.50% | 266 |
Aug 22, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | -1.13% | 662 |
Aug 21, 2024 | 25.60 | 25.63 | 25.59 | 25.63 | 25.63 | 0.36% | 23,190 |
Aug 20, 2024 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | -0.63% | 1,092 |
Aug 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.84% | 169 |
Aug 16, 2024 | 25.43 | 25.49 | 25.43 | 25.49 | 25.49 | 0.99% | 2,766 |
Aug 15, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 25.24 | 1.05% | 882 |
Aug 14, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.41% | 1,100 |
Aug 13, 2024 | 25.03 | 25.08 | 25.03 | 25.08 | 25.08 | 0.88% | 1,100 |
Aug 12, 2024 | 24.81 | 24.90 | 24.81 | 24.86 | 24.86 | 0.32% | 2,887 |
Aug 9, 2024 | 24.69 | 24.78 | 24.69 | 24.78 | 24.78 | 0.49% | 307 |
Aug 8, 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 1.75% | 291 |
Aug 7, 2024 | 24.50 | 24.53 | 24.19 | 24.23 | 24.23 | 0.57% | 1,369 |
Aug 6, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 24.10 | 0.40% | 6,177 |
Aug 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.21% | 88 |
Aug 2, 2024 | 24.53 | 24.54 | 24.50 | 24.54 | 24.54 | -1.20% | 12,696 |
Aug 1, 2024 | 24.85 | 24.88 | 24.79 | 24.84 | 24.84 | -1.48% | 720 |
Jul 31, 2024 | 25.16 | 25.23 | 25.12 | 25.21 | 25.21 | 1.85% | 10,607 |
Jul 30, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% | 1 |
Jul 29, 2024 | 24.80 | 24.84 | 24.76 | 24.84 | 24.84 | -0.22% | 2,265 |
Jul 26, 2024 | 24.80 | 24.97 | 24.80 | 24.90 | 24.90 | 0.79% | 2,289 |
Jul 25, 2024 | 24.69 | 24.78 | 24.67 | 24.70 | 24.70 | -0.31% | 2,429 |
Jul 24, 2024 | 24.94 | 24.94 | 24.78 | 24.78 | 24.78 | -1.26% | 123 |
Jul 23, 2024 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | -0.67% | 878 |
Jul 22, 2024 | 25.20 | 25.32 | 25.18 | 25.27 | 25.27 | 0.66% | 4,431 |
Jul 19, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 25.10 | -0.75% | 2,797 |
Jul 18, 2024 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.75% | 793 |
Jul 17, 2024 | 25.52 | 25.52 | 25.43 | 25.48 | 25.48 | -1.06% | 1,709 |
Jul 16, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 0.46% | 1,773 |
Jul 15, 2024 | 25.71 | 25.71 | 25.64 | 25.64 | 25.64 | -0.69% | 1,100 |
Jul 12, 2024 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | 0.29% | 5,267 |
Jul 11, 2024 | 25.83 | 25.83 | 25.70 | 25.74 | 25.74 | 0.35% | 23,159 |
Jul 10, 2024 | 25.62 | 25.65 | 25.58 | 25.65 | 25.65 | 0.33% | 3,228 |
Jul 9, 2024 | 25.41 | 25.58 | 25.41 | 25.57 | 25.57 | 0.42% | 10,074 |
Jul 8, 2024 | 25.46 | 25.49 | 25.44 | 25.46 | 25.46 | -0.05% | 697 |
Jul 5, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | 0.43% | 329 |
Jul 3, 2024 | 25.27 | 25.36 | 25.27 | 25.36 | 25.36 | 1.04% | 2,894 |
Jul 2, 2024 | 24.87 | 25.10 | 24.87 | 25.10 | 25.10 | 0.32% | 2,855 |