Innovator International Developed Power Buffer ETF November (INOV)
NYSEARCA: INOV · Real-Time Price · USD
28.62
-0.03 (-0.10%)
Dec 20, 2024, 12:21 PM EST - Market closed
INOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.48 | 28.63 | 28.48 | 28.56 | 28.56 | -0.30% | 8,952 |
| Dec 19, 2024 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | 0.02% | 3,531 |
| Dec 18, 2024 | 29.06 | 29.06 | 28.64 | 28.64 | 28.64 | -1.40% | 907 |
| Dec 17, 2024 | 29.12 | 29.12 | 29.05 | 29.05 | 29.05 | -0.45% | 3,006 |
| Dec 16, 2024 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | 0.10% | 3,602 |
| Dec 13, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 29.15 | -0.34% | 1,777 |
| Dec 12, 2024 | 29.31 | 29.31 | 29.25 | 29.25 | 29.25 | -0.46% | 1,172 |
| Dec 11, 2024 | 29.37 | 29.42 | 29.37 | 29.39 | 29.39 | 0.34% | 2,359 |
| Dec 10, 2024 | 29.32 | 29.32 | 29.29 | 29.29 | 29.29 | -0.68% | 10,330 |
| Dec 9, 2024 | 29.56 | 29.56 | 29.48 | 29.49 | 29.49 | 0.14% | 1,172 |
| Dec 6, 2024 | 29.54 | 29.54 | 29.39 | 29.45 | 29.45 | -0.15% | 2,024 |
| Dec 5, 2024 | 29.50 | 29.50 | 29.37 | 29.49 | 29.49 | 0.45% | 13,850 |
| Dec 4, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 29.36 | 0.01% | 4,635 |
| Dec 3, 2024 | 29.40 | 29.40 | 29.28 | 29.35 | 29.35 | 0.28% | 2,938 |
| Dec 2, 2024 | 29.24 | 29.31 | 29.16 | 29.27 | 29.27 | 0.18% | 9,678 |
| Nov 29, 2024 | 29.14 | 29.22 | 29.10 | 29.22 | 29.22 | 0.92% | 3,030 |
| Nov 27, 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 0.26% | 2,243 |
| Nov 26, 2024 | 29.01 | 29.01 | 28.83 | 28.88 | 28.88 | -0.53% | 2,941 |
| Nov 25, 2024 | 29.05 | 29.08 | 28.94 | 29.03 | 29.03 | 0.52% | 4,008 |
| Nov 22, 2024 | 28.91 | 28.95 | 28.85 | 28.88 | 28.88 | 0.21% | 7,629 |
| Nov 21, 2024 | 28.57 | 28.88 | 28.57 | 28.82 | 28.82 | 0.03% | 2,273 |
| Nov 20, 2024 | 28.75 | 28.81 | 28.68 | 28.81 | 28.81 | -0.32% | 1,380 |
| Nov 19, 2024 | 28.81 | 28.95 | 28.77 | 28.90 | 28.90 | -0.17% | 5,707 |
| Nov 18, 2024 | 28.95 | 28.99 | 28.93 | 28.95 | 28.95 | 0.36% | 4,458 |
| Nov 15, 2024 | 28.89 | 28.93 | 28.83 | 28.85 | 28.85 | - | 8,721 |
| Nov 14, 2024 | 29.00 | 29.06 | 28.85 | 28.85 | 28.85 | -0.10% | 9,337 |
| Nov 13, 2024 | 28.83 | 28.92 | 28.83 | 28.88 | 28.88 | -0.37% | 15,449 |
| Nov 12, 2024 | 29.06 | 29.07 | 28.97 | 28.99 | 28.99 | -1.15% | 27,074 |
| Nov 11, 2024 | 29.41 | 29.41 | 29.32 | 29.33 | 29.33 | 0.06% | 6,225 |
| Nov 8, 2024 | 29.38 | 29.38 | 29.30 | 29.31 | 29.31 | -0.86% | 1,867 |
| Nov 7, 2024 | 29.56 | 29.57 | 29.50 | 29.56 | 29.56 | 0.95% | 4,805 |
| Nov 6, 2024 | 29.24 | 29.34 | 29.24 | 29.28 | 29.28 | -0.82% | 10,870 |
| Nov 5, 2024 | 29.46 | 29.57 | 29.45 | 29.53 | 29.53 | 0.46% | 10,871 |
| Nov 4, 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.39 | 0.10% | 98,551 |
| Nov 1, 2024 | 29.45 | 29.47 | 29.33 | 29.36 | 29.36 | 0.15% | 77,020 |
| Oct 31, 2024 | 29.07 | 29.32 | 29.07 | 29.32 | 29.32 | -0.57% | 95,199 |
| Oct 30, 2024 | 29.55 | 29.55 | 29.49 | 29.49 | 29.49 | -0.32% | 1,531 |
| Oct 29, 2024 | 29.60 | 29.62 | 29.58 | 29.58 | 29.58 | -0.15% | 2,993 |
| Oct 28, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.54% | - |
| Oct 25, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.10% | 707 |
| Oct 24, 2024 | 29.44 | 29.51 | 29.44 | 29.50 | 29.50 | 0.41% | 707 |
| Oct 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.56% | 404 |
| Oct 22, 2024 | 29.45 | 29.54 | 29.45 | 29.54 | 29.54 | -0.12% | 404 |
| Oct 21, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.25% | - |
| Oct 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.22% | 2,137 |
| Oct 17, 2024 | 29.55 | 29.60 | 29.55 | 29.59 | 29.59 | 0.12% | 2,137 |
| Oct 16, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.08% | 19 |
| Oct 15, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.34% | 19 |
| Oct 14, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% | 8 |
| Oct 11, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.24% | - |
| Oct 10, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.02% | - |
| Oct 9, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.10% | 4,062 |
| Oct 8, 2024 | 29.46 | 29.48 | 29.46 | 29.48 | 29.48 | 0.08% | 4,062 |
| Oct 7, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% | - |
| Oct 4, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.25% | - |
| Oct 3, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.15% | 97 |
| Oct 2, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.02% | 97 |
| Oct 1, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.08% | 10 |
| Sep 30, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.09% | 10 |
| Sep 27, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.04% | 1 |
| Sep 26, 2024 | 29.49 | 29.54 | 29.49 | 29.54 | 29.54 | 0.31% | 310 |
| Sep 25, 2024 | 29.47 | 29.49 | 29.45 | 29.45 | 29.45 | -0.10% | 610 |
| Sep 24, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.10% | 34 |
| Sep 23, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.10% | 34 |
| Sep 20, 2024 | 29.36 | 29.42 | 29.36 | 29.42 | 29.42 | -0.08% | 100 |
| Sep 19, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.54% | - |
| Sep 18, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.01% | 400 |
| Sep 17, 2024 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | -0.20% | 400 |
| Sep 16, 2024 | 29.27 | 29.35 | 29.27 | 29.35 | 29.35 | 0.31% | 105 |
| Sep 13, 2024 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | 0.10% | 194 |
| Sep 12, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.40% | - |
| Sep 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.26% | - |
| Sep 10, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.12% | - |
| Sep 9, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.53% | - |
| Sep 6, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.71% | 2,681 |
| Sep 5, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | -0.03% | 2,681 |
| Sep 4, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.17% | - |
| Sep 3, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.49% | - |
| Aug 30, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.12% | 294 |
| Aug 29, 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | 0.14% | 294 |
| Aug 28, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.05% | - |
| Aug 27, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.12% | 26 |
| Aug 26, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.04% | 26 |
| Aug 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.66% | 2,636 |
| Aug 22, 2024 | 29.11 | 29.11 | 29.04 | 29.06 | 29.06 | -0.34% | 2,636 |
| Aug 21, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.26% | 5 |
| Aug 20, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.14% | - |
| Aug 19, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.48% | - |
| Aug 16, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 28.98 | 0.28% | 179 |
| Aug 15, 2024 | 28.86 | 28.95 | 28.86 | 28.90 | 28.90 | 0.72% | 301 |
| Aug 14, 2024 | 28.69 | 28.69 | 28.68 | 28.69 | 28.69 | 0.09% | 1,284 |
| Aug 13, 2024 | 28.60 | 28.68 | 28.60 | 28.67 | 28.67 | 1.13% | 858 |
| Aug 12, 2024 | 28.38 | 28.40 | 28.35 | 28.35 | 28.35 | 0.02% | 1,407 |
| Aug 9, 2024 | 28.29 | 28.34 | 28.29 | 28.34 | 28.34 | 0.38% | 410 |
| Aug 8, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.10% | 111 |
| Aug 7, 2024 | 28.08 | 28.08 | 27.93 | 27.93 | 27.93 | 0.33% | 111 |
| Aug 6, 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 27.83 | 0.35% | 34,273 |
| Aug 5, 2024 | 27.60 | 27.74 | 27.60 | 27.74 | 27.74 | -1.47% | 1,602 |
| Aug 2, 2024 | 28.19 | 28.19 | 28.15 | 28.15 | 28.15 | -1.05% | 102 |
| Aug 1, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.42% | 10 |