Quantcast

Innovator IBD 50 ETF Historical Stock Prices

(ETF)
FFTY 
$34.33
*  
0.23
0.67%
Get FFTY Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FFTY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.31 34.51 33.97 34.33 125,834
04/25/2019 34.51 34.51 33.97 34.33 124,834
04/24/2019 34.52 34.7 34.48 34.56 122,236
04/23/2019 34.18 34.52 34.12 34.5 225,042
04/22/2019 33.82 34.15 33.82 34.12 181,750
04/18/2019 33.92 34 33.63 33.94 258,398
04/17/2019 34.52 34.52 33.99 34.09 129,946
04/16/2019 34.6 34.67 34.25 34.39 218,015
04/15/2019 34.45 34.58 34.25 34.49 163,294
04/12/2019 34.43 34.49 34.23 34.39 186,496
04/11/2019 34.25 34.3025 34.13 34.24 152,185
04/10/2019 33.89 34.22 33.89 34.2 91,750
04/09/2019 33.94 34.09 33.86 33.88 113,823
04/08/2019 33.93 34.09 33.6666 34.09 158,239
04/05/2019 33.94 34.0479 33.85 33.98 146,011
04/04/2019 34.09 34.139 33.5 33.79 275,710
04/03/2019 34.11 34.28 33.9391 34.09 233,206
04/02/2019 33.8 33.92 33.6807 33.91 256,518
04/01/2019 33.84 33.94 33.569 33.78 357,647
03/29/2019 33.53 33.5629 33.33 33.52 256,231
03/28/2019 33.1 33.4 33.02 33.27 201,961
03/27/2019 33.21 33.3153 32.59 32.91 217,223
03/26/2019 33.07 33.31 32.98 33.16 124,399
03/25/2019 32.57 32.91 32.48 32.83 476,761
03/22/2019 33.6 33.66 32.78 32.78 472,866
03/21/2019 32.94 33.85 32.94 33.78 328,329
03/20/2019 33.2 33.34 32.85 33.05 195,726
03/19/2019 33.24 33.4 33.13 33.22 175,193
03/18/2019 33.02 33.185 32.82 33.07 150,913
03/15/2019 32.97 33.1799 32.97 32.99 187,709
03/14/2019 32.81 32.93 32.72 32.88 118,901
03/13/2019 32.86 33.055 32.81 32.83 258,159
03/12/2019 32.69 32.8088 32.5203 32.71 162,879
03/11/2019 32.01 32.5899 32.01 32.57 264,723
03/08/2019 31.7 32.03 31.51 31.95 292,946
03/07/2019 32.24 32.33 31.99 32.05 340,455
03/06/2019 32.65 32.65 32.175 32.25 289,632
03/05/2019 32.69 32.7636 32.52 32.69 106,353
03/04/2019 33.25 33.25 32.24 32.67 550,556
03/01/2019 33.15 33.2354 32.9117 33.11 142,810
02/28/2019 32.78 33.08 32.68 32.91 145,672
02/27/2019 32.83 33.05 32.6769 32.97 163,154
02/26/2019 32.91 32.99 32.7 32.82 211,399
02/25/2019 33.35 33.4866 33.2105 33.26 220,457
02/22/2019 32.9 33.18 32.83 33.16 240,930
02/21/2019 32.63 32.8 32.4753 32.68 101,134
02/20/2019 32.86 32.9199 32.4 32.64 206,156
02/19/2019 32.76 32.9293 32.67 32.81 174,835
02/15/2019 32.78 32.85 32.5417 32.83 140,080
02/14/2019 32.2 32.71 32.12 32.63 217,669
02/13/2019 32.28 32.4 32.0388 32.2 199,872
02/12/2019 32.09 32.1507 31.9336 32.13 260,369
02/11/2019 31.79 31.98 31.6617 31.85 215,355
02/08/2019 31.04 31.68 30.98 31.62 140,155
02/07/2019 31.22 31.4374 30.96 31.2 423,878
02/06/2019 31.6 31.7512 31.2297 31.42 256,720
02/05/2019 31.5 31.77 31.5 31.62 311,430
02/04/2019 31.1 31.46 31.09 31.39 246,185
02/01/2019 30.91 31.16 30.836 31.13 195,025
01/31/2019 30.62 31.08 30.62 30.95 382,221
01/30/2019 30.32 30.6599 30.13 30.55 167,966
01/29/2019 30.4 30.4 29.98 30.13 89,633
01/28/2019 30.03 30.33 29.9491 30.28 134,600
01/25/2019 30.1 30.405 30.1 30.38 177,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio