Canada markets closed

Innovator S&P Investment Grade Preferred ETF (EPRF)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
18.49+0.12 (+0.67%)
At close: 03:38PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202418.4918.5918.3818.4918.4911,962
Apr 30, 202418.5518.5618.3618.3618.366,000
Apr 29, 202418.4318.5818.4318.5418.547,400
Apr 29, 20240.09 Dividend
Apr 26, 202418.6318.6718.5318.5518.4515,000
Apr 25, 202418.4518.5418.4518.5218.4313,200
Apr 24, 202418.7018.7718.6018.7218.635,000
Apr 23, 202418.5018.7518.5018.7418.6410,400
Apr 22, 202418.3918.5018.3918.4918.407,100
Apr 19, 202418.3718.4118.3618.3918.303,500
Apr 18, 202418.3918.4018.2818.3118.2216,800
Apr 17, 202418.3718.4618.3318.3418.2627,700
Apr 16, 202418.2618.3718.2318.3018.217,000
Apr 15, 202418.6718.6718.2818.3318.2415,600
Apr 12, 202418.7918.8118.7318.7318.643,700
Apr 11, 202418.8418.8418.7218.7618.6712,500
Apr 10, 202419.2319.2318.7818.9618.8718,700
Apr 09, 202419.3619.3619.2119.2119.1215,900
Apr 08, 202419.2619.2719.2019.2319.147,100
Apr 05, 202419.2519.3519.2519.2519.1615,400
Apr 04, 202419.2519.3119.2519.2919.206,500
Apr 03, 202419.2219.2219.1519.1819.098,300
Apr 02, 202419.3419.3419.1319.1619.079,100
Apr 01, 202419.4919.4919.2519.3119.2119,200
Mar 28, 202419.5719.5919.3719.3719.284,200
Mar 27, 202419.5919.5919.3419.5219.4310,700
Mar 27, 20240.09 Dividend
Mar 26, 202419.4919.4919.3919.4119.235,800
Mar 25, 202419.5619.5619.4019.4019.2112,500
Mar 22, 202419.6119.6519.5219.5219.337,200
Mar 21, 202419.6119.6719.6119.6219.432,300
Mar 20, 202419.5819.5819.4419.4719.2914,800
Mar 19, 202419.3519.4519.3519.4519.277,900
Mar 18, 202419.2719.3719.2719.3119.1227,400
Mar 15, 202419.4619.4619.2619.3319.156,100
Mar 14, 202419.6419.6419.3919.4619.2815,300
Mar 13, 202419.5119.5719.5119.5319.34101,800
Mar 12, 202419.8019.8019.4719.5319.3491,900
Mar 11, 202419.7019.7019.5119.6019.416,900
Mar 08, 202419.4619.6119.4619.6119.4215,600
Mar 07, 202419.4419.5019.4219.5019.3212,500
Mar 06, 202419.3719.4519.3719.4519.274,000
Mar 05, 202419.3519.4019.3019.3819.2010,000
Mar 04, 202419.4319.4319.2819.2819.1010,800
Mar 01, 202419.5319.5319.3019.4019.2117,900
Feb 29, 202419.4719.4819.3419.4219.247,600
Feb 28, 202419.4119.4119.2819.3019.118,200
Feb 28, 20240.09 Dividend
Feb 27, 202419.4719.4719.3219.3319.064,700
Feb 26, 202419.3719.4519.3219.4019.134,700
Feb 23, 202419.3419.4519.2819.4119.1422,700
Feb 22, 202419.2019.2919.2019.2518.988,900
Feb 21, 202419.2819.2919.1519.1518.8813,600
Feb 20, 202419.2019.2319.1619.1818.9121,600
Feb 16, 202419.1419.2419.1419.1918.928,500
Feb 15, 202419.1819.2919.0819.2118.9423,300
Feb 14, 202419.1619.2119.0919.1418.87155,500
Feb 13, 202419.4119.4119.0519.1218.8521,900
Feb 12, 202419.4719.4719.3319.4119.1417,400
Feb 09, 202419.1619.3819.1619.3819.109,300
Feb 08, 202419.2119.2419.1319.2418.977,000
Feb 07, 202419.1419.2819.1319.2819.01109,500
Feb 06, 202418.9819.1718.9819.1518.88193,400
Feb 05, 202419.2819.2819.0219.0818.8187,400
Feb 02, 202419.2519.2819.1419.2618.9910,800
Feb 01, 202419.4019.4019.0219.3919.119,000
Jan 31, 202418.9319.2318.9319.1918.9219,600
Jan 30, 202419.1619.1719.1419.1518.889,700
Jan 30, 20240.09 Dividend
Jan 29, 202419.0219.2319.0219.2018.8417,700
Jan 26, 202419.0619.2019.0519.1218.777,800
Jan 25, 202419.0519.1219.0519.0918.734,400
Jan 24, 202418.9918.9918.8818.9418.5911,000
Jan 23, 202418.8618.8618.8318.8418.499,100
Jan 22, 202418.7718.9118.7718.8418.495,400
Jan 19, 202418.6618.7818.6318.7818.437,300
Jan 18, 202418.7818.7918.6118.6118.262,700
Jan 17, 202418.7418.7918.7218.7218.373,600
Jan 16, 202418.8818.9618.7218.7218.3712,100
Jan 12, 202418.6918.9018.6918.8418.4921,000
Jan 11, 202418.8418.8418.7418.7718.4224,400
Jan 10, 202418.7318.9118.7318.8218.4765,000
Jan 09, 202418.7918.8418.6818.7718.4251,800
Jan 08, 202418.6418.7518.6418.7318.3811,300
Jan 05, 202418.5218.7418.5218.6018.2514,800
Jan 04, 202418.5618.6918.5618.6418.294,800
Jan 03, 202418.5818.6418.5118.6018.2514,600
Jan 02, 202418.6618.6718.5918.6318.285,400
Dec 29, 202318.8018.8118.6318.6318.2817,900
Dec 28, 202318.7818.8818.7718.8018.4419,900
Dec 28, 20230.089 Dividend
Dec 27, 202318.9918.9918.8918.9618.5222,000
Dec 26, 202318.7818.9218.7318.8918.4561,800
Dec 22, 202318.6918.8018.6918.7318.2914,400
Dec 21, 202318.6918.7518.6318.7218.2823,900
Dec 20, 202318.5618.7518.5618.6518.2121,100
Dec 19, 202318.6918.6918.5218.6618.2315,500
Dec 18, 202318.4318.5918.4118.4818.0528,000
Dec 15, 202318.7418.8718.5518.5618.1329,900
Dec 14, 202318.4318.7318.4318.6518.2220,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...