La bourse ferme dans 3 h 38 min

Innovator Gradient Tactical Rotation Strategy ETF (IGTR)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,26-0,24 (-0,86 %)
À la clôture : 03:55PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202427,4127,4127,2627,2627,2615 500
15 mai 202427,3227,5027,2827,5027,5028 000
14 mai 202427,1127,1627,0927,1527,159 000
13 mai 202427,1127,1127,0127,0127,0117 300
10 mai 202427,0827,0927,0727,0827,083 500
09 mai 202427,0827,1627,0727,1627,1610 100
08 mai 202427,0027,0627,0027,0627,066 100
07 mai 202427,3127,3127,2027,2227,228 600
06 mai 202427,1927,3027,1927,3027,3014 000
03 mai 202427,0227,1126,9127,0927,0923 100
02 mai 202426,6726,8526,6726,8026,8024 800
01 mai 202426,5126,6926,4926,5126,5111 800
30 avr. 202426,7526,8826,5726,5726,5712 500
29 avr. 202426,7426,7926,7426,7926,793 500
26 avr. 202426,6126,7226,6126,6826,6828 000
25 avr. 202426,2426,4826,1326,4626,4627 300
24 avr. 202426,8426,9526,7326,8326,8340 500
23 avr. 202426,6026,8426,6026,8226,8217 300
22 avr. 202426,3426,5926,3426,5126,517 900
19 avr. 202426,3926,4426,2126,2626,2638 900
18 avr. 202426,5726,6326,4126,4526,4514 900
17 avr. 202426,7226,7226,4726,5626,5627 500
16 avr. 202426,7126,7126,5526,6226,6222 300
15 avr. 202427,3527,4526,9827,0327,0321 000
12 avr. 202427,3027,3127,0627,0827,0813 700
11 avr. 202427,3727,5027,2427,4627,4625 900
10 avr. 202427,1527,3727,1527,2427,2415 400
09 avr. 202427,7627,7827,5127,6127,6113 400
08 avr. 202427,6627,7427,6427,6927,6913 600
05 avr. 202427,3327,6027,3327,5127,5150 800
04 avr. 202427,8327,8327,3627,3627,3637 500
03 avr. 202427,3327,6727,3327,6427,6416 500
02 avr. 202427,3627,4127,3027,4027,4027 800
01 avr. 202427,7027,7027,5527,6027,6026 800
28 mars 202427,9828,0327,9527,9727,9716 600
27 mars 202428,0828,0827,9228,0428,0410 100
26 mars 202428,0328,0527,9527,9527,9513 300
25 mars 202427,9027,9127,8727,8727,874 700
22 mars 202427,9327,9627,9327,9527,958 700
21 mars 202427,9127,9427,8527,9327,9312 800
20 mars 202427,5727,7527,5327,7527,755 700
19 mars 202427,4227,5427,4027,5227,5218 600
18 mars 202427,3627,4227,3527,3827,3823 100
15 mars 202427,0627,2027,0627,1727,1749 700
14 mars 202427,1727,1726,9927,0427,042 200
13 mars 202427,2127,2127,1527,1727,1710 100
12 mars 202426,9127,1626,9127,1627,1616 400
11 mars 202426,9626,9626,8026,9026,905 300
08 mars 202427,4627,4627,2527,2627,269 900
07 mars 202427,1727,3527,1727,3227,3225 200
06 mars 202426,9427,0226,9426,9926,9913 200
05 mars 202426,7026,7626,6326,6926,6922 300
04 mars 202426,6926,6926,6326,6626,6622 900
01 mars 202426,4526,6526,4526,6526,6513 600
29 févr. 202426,4526,4526,2326,3326,3330 900
28 févr. 202426,2326,2626,2226,2426,2412 700
27 févr. 202426,3826,3826,3326,3626,3618 700
26 févr. 202426,3026,3226,3026,3226,327 200
23 févr. 202426,2526,3126,2526,2926,297 600
22 févr. 202426,0826,2226,0826,2226,2242 700
21 févr. 202425,7525,7925,6925,7525,758 800
20 févr. 202425,8325,8525,7825,8525,8541 700
16 févr. 202425,4925,7625,4925,6725,6724 800
15 févr. 202425,4925,6425,4925,6425,6426 000
14 févr. 202425,2625,3625,2125,3625,3646 600
13 févr. 202425,1025,1924,9625,0525,0549 100
12 févr. 202425,2925,4725,2925,3925,3965 200
09 févr. 202425,2425,3525,1925,3525,3540 600
08 févr. 202425,2025,2025,0625,1925,1958 800
07 févr. 202425,1925,2525,1725,2425,2440 900
06 févr. 202425,0625,1125,0425,1125,1117 600
05 févr. 202425,0025,0824,9425,0325,0359 100
02 févr. 202424,7525,1424,7525,1225,12131 000
01 févr. 202424,6424,8424,6424,8424,8424 100
31 janv. 202424,8624,8624,5624,5624,5615 000
30 janv. 202424,8824,9724,8824,9524,9552 100
29 janv. 202424,7424,9524,7424,9324,9346 800
26 janv. 202424,8224,8524,7424,7724,7718 200
25 janv. 202424,7624,7924,6724,7724,7718 700
24 janv. 202424,8224,8224,6624,6624,6635 300
23 janv. 202424,6024,6424,5524,6424,649 400
22 janv. 202424,6324,6624,5524,5824,589 700
19 janv. 202424,2524,5324,2524,5124,5121 400
18 janv. 202424,0724,2324,0224,2124,2132 700
17 janv. 202423,9524,0123,9124,0124,0143 400
16 janv. 202424,1224,2224,0624,1424,1438 600
12 janv. 202424,2624,3024,1624,2324,2340 200
11 janv. 202424,0824,2324,0424,2224,2220 100
10 janv. 202424,1124,2524,1124,2124,2117 600
09 janv. 202424,0424,1023,9824,0924,0915 800
08 janv. 202423,8424,1123,8424,1124,1127 600
05 janv. 202423,7723,8923,7223,7823,7824 500
04 janv. 202423,8823,9023,7523,7523,7519 100
03 janv. 202423,8923,9323,8123,8323,8330 400
02 janv. 202424,1024,1023,9224,0124,0136 700
29 déc. 202324,2324,2324,1224,1524,1513 800
28 déc. 202324,3724,3724,2224,2224,2228 800
28 déc. 20230.211 Dividende
27 déc. 202324,4224,4424,3724,4124,2042 400
26 déc. 202324,4024,4224,3924,3924,189 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...