STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Innovator U.S. Equity Power Buffer ETF - January (PJAN)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

39.22

+0.04

(+0.10%)

As of 02:00PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	39.18	39.27	39.15	39.22	39.22	19,509
May 08, 2024	39.06	39.18	39.06	39.18	39.18	39,500
May 07, 2024	39.11	39.19	39.10	39.14	39.14	22,400
May 06, 2024	39.01	39.11	39.00	39.11	39.11	14,800
May 03, 2024	38.94	38.99	38.85	38.90	38.90	76,800
May 02, 2024	38.49	38.74	38.49	38.66	38.66	35,100
May 01, 2024	38.52	38.77	38.47	38.49	38.49	43,800
Apr 30, 2024	38.78	38.83	38.62	38.62	38.62	40,100
Apr 29, 2024	38.91	38.91	38.80	38.86	38.86	21,900
Apr 26, 2024	38.68	38.83	38.68	38.79	38.79	24,400
Apr 25, 2024	38.44	38.64	38.34	38.62	38.62	74,300
Apr 24, 2024	38.70	38.74	38.56	38.70	38.70	183,400
Apr 23, 2024	38.52	38.70	38.50	38.70	38.70	71,300
Apr 22, 2024	38.36	38.53	38.25	38.41	38.41	89,500
Apr 19, 2024	38.36	38.42	38.15	38.20	38.20	97,300
Apr 18, 2024	38.45	38.54	38.32	38.36	38.36	162,400
Apr 17, 2024	38.60	38.60	38.38	38.38	38.38	45,400
Apr 16, 2024	38.54	38.60	38.46	38.47	38.47	94,400
Apr 15, 2024	38.87	38.91	38.48	38.56	38.56	51,300
Apr 12, 2024	38.85	38.88	38.67	38.70	38.70	34,700
Apr 11, 2024	38.90	39.02	38.78	38.95	38.95	149,600
Apr 10, 2024	38.92	38.92	38.78	38.85	38.85	40,100
Apr 09, 2024	39.06	39.06	38.88	39.01	39.01	62,400
Apr 08, 2024	39.00	39.03	38.96	38.97	38.97	37,200
Apr 05, 2024	38.93	39.01	38.84	38.95	38.95	444,200
Apr 04, 2024	39.14	39.14	38.79	38.82	38.82	37,800
Apr 03, 2024	38.94	39.05	38.94	38.98	38.98	171,500
Apr 02, 2024	38.92	38.97	38.90	38.96	38.96	113,400
Apr 01, 2024	39.13	39.15	39.03	39.05	39.05	171,500
Mar 28, 2024	39.10	39.15	39.08	39.11	39.11	110,400
Mar 27, 2024	39.08	39.09	38.98	39.09	39.09	141,600
Mar 26, 2024	39.07	39.07	38.96	38.99	38.99	219,100
Mar 25, 2024	38.96	39.03	38.96	38.98	38.98	46,300
Mar 22, 2024	39.07	39.07	39.00	39.04	39.04	105,700
Mar 21, 2024	39.10	39.10	38.97	39.02	39.02	116,300
Mar 20, 2024	38.82	39.04	38.81	39.04	39.04	80,400
Mar 19, 2024	38.70	38.86	38.70	38.83	38.83	63,200
Mar 18, 2024	38.78	38.84	38.70	38.73	38.73	78,200
Mar 15, 2024	38.65	38.72	38.60	38.64	38.64	64,200
Mar 14, 2024	38.79	38.81	38.66	38.72	38.72	66,800
Mar 13, 2024	38.78	38.85	38.76	38.82	38.82	172,400
Mar 12, 2024	38.72	38.83	38.59	38.79	38.79	86,700
Mar 11, 2024	38.63	38.67	38.55	38.62	38.62	61,000
Mar 08, 2024	38.76	38.85	38.62	38.64	38.64	48,600
Mar 07, 2024	38.68	38.76	38.66	38.73	38.73	55,800
Mar 06, 2024	38.63	38.67	38.55	38.58	38.58	66,200
Mar 05, 2024	38.59	38.64	38.42	38.49	38.49	25,200
Mar 04, 2024	38.66	38.74	38.65	38.66	38.66	39,300
Mar 01, 2024	38.60	38.72	38.60	38.70	38.70	57,600
Feb 29, 2024	38.60	38.61	38.50	38.57	38.57	54,300
Feb 28, 2024	38.48	38.53	38.46	38.51	38.51	113,300
Feb 27, 2024	38.52	38.53	38.44	38.53	38.53	35,800
Feb 26, 2024	38.55	38.57	38.48	38.50	38.50	46,600
Feb 23, 2024	38.60	38.60	38.53	38.56	38.56	24,300
Feb 22, 2024	38.39	38.56	38.37	38.50	38.50	36,200
Feb 21, 2024	38.08	38.20	38.04	38.18	38.18	56,200
Feb 20, 2024	38.16	38.24	38.06	38.17	38.17	66,500
Feb 16, 2024	38.28	38.35	38.22	38.22	38.22	37,600
Feb 15, 2024	38.27	38.34	38.20	38.34	38.34	126,700
Feb 14, 2024	38.13	38.26	38.08	38.25	38.25	64,700
Feb 13, 2024	38.12	38.12	37.89	38.05	38.05	131,400
Feb 12, 2024	38.29	38.39	38.27	38.33	38.33	102,600
Feb 09, 2024	38.24	38.34	38.24	38.30	38.30	75,700
Feb 08, 2024	38.20	38.24	38.19	38.23	38.23	101,900
Feb 07, 2024	38.16	38.25	38.14	38.22	38.22	70,100
Feb 06, 2024	38.00	38.10	38.00	38.10	38.10	125,800
Feb 05, 2024	38.00	38.10	37.91	38.04	38.04	226,000
Feb 02, 2024	37.92	38.16	37.90	38.11	38.11	217,200
Feb 01, 2024	37.75	37.93	37.69	37.93	37.93	796,800
Jan 31, 2024	37.86	37.90	37.66	37.69	37.69	172,300
Jan 30, 2024	37.95	38.00	37.93	37.97	37.97	176,200
Jan 29, 2024	37.84	38.02	37.84	37.99	37.99	396,700
Jan 26, 2024	37.83	37.90	37.82	37.86	37.86	146,300
Jan 25, 2024	37.85	37.89	37.76	37.84	37.84	239,200
Jan 24, 2024	37.88	37.92	37.73	37.73	37.73	424,900
Jan 23, 2024	37.72	37.77	37.66	37.72	37.72	467,000
Jan 22, 2024	37.70	37.74	37.65	37.67	37.67	239,300
Jan 19, 2024	37.45	37.65	37.40	37.63	37.63	628,100
Jan 18, 2024	37.27	37.41	37.19	37.41	37.41	942,600
Jan 17, 2024	37.16	37.20	37.07	37.15	37.15	1,263,100
Jan 16, 2024	37.33	37.39	37.23	37.33	37.33	987,800
Jan 12, 2024	37.44	37.48	37.32	37.40	37.40	418,500
Jan 11, 2024	37.44	37.44	37.17	37.32	37.32	749,500
Jan 10, 2024	37.25	37.39	37.23	37.34	37.34	635,800
Jan 09, 2024	37.15	37.29	37.12	37.21	37.21	825,700
Jan 08, 2024	36.99	37.25	36.97	37.22	37.22	1,391,900
Jan 05, 2024	36.90	37.07	36.88	36.92	36.92	520,100
Jan 04, 2024	36.96	37.07	36.88	36.88	36.88	1,441,700
Jan 03, 2024	37.03	37.10	36.94	36.99	36.99	1,686,300
Jan 02, 2024	37.12	37.19	37.01	37.16	37.16	3,953,700
Dec 29, 2023	37.23	37.28	37.20	37.24	37.24	2,468,400
Dec 28, 2023	37.20	37.22	37.15	37.21	37.21	416,500
Dec 27, 2023	37.21	37.24	37.15	37.20	37.20	250,300
Dec 26, 2023	37.18	37.20	37.13	37.19	37.19	116,600
Dec 22, 2023	37.12	37.19	37.12	37.18	37.18	81,700
Dec 21, 2023	37.15	37.15	37.09	37.14	37.14	173,500
Dec 20, 2023	37.08	37.15	37.08	37.14	37.14	35,300
Dec 19, 2023	37.08	37.15	37.08	37.15	37.15	39,400
Dec 18, 2023	37.07	37.15	37.07	37.12	37.12	339,300
Dec 15, 2023	37.05	37.13	37.05	37.06	37.06	87,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,364.94+105.78(+0.48%)

S&P 5005,204.61+16.94(+0.33%)

DOW39,299.11+242.72(+0.62%)

CAD/USD0.7308+0.0020(+0.28%)

CRUDE OIL79.07+0.08(+0.10%)

Bitcoin CAD84,948.93-735.50(-0.86%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Innovator U.S. Equity Power Buffer ETF - January (PJAN)

S&P/TSX
22,364.94
+105.78(+0.48%)

S&P 500
5,204.61
+16.94(+0.33%)

DOW
39,299.11
+242.72(+0.62%)

CAD/USD
0.7308
+0.0020(+0.28%)

CRUDE OIL
79.07
+0.08(+0.10%)

Bitcoin CAD
84,948.93
-735.50(-0.86%)