Innovator Emerging Markets Power Buffer ETF January (EJAN)
NYSEARCA: EJAN · Real-Time Price · USD
31.95
-0.07 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed
EJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.02 | 32.06 | 31.95 | 31.95 | 31.95 | -0.21% | 3,429 |
| Jun 26, 2025 | 31.93 | 32.05 | 31.93 | 32.02 | 32.02 | 0.25% | 9,439 |
| Jun 25, 2025 | 31.97 | 31.97 | 31.90 | 31.94 | 31.94 | - | 6,841 |
| Jun 24, 2025 | 31.76 | 31.94 | 31.76 | 31.94 | 31.94 | 1.15% | 17,283 |
| Jun 23, 2025 | 31.49 | 31.62 | 31.49 | 31.58 | 31.58 | 0.56% | 1,286 |
| Jun 20, 2025 | 31.57 | 31.58 | 31.40 | 31.40 | 31.40 | -0.38% | 7,293 |
| Jun 18, 2025 | 31.53 | 31.58 | 31.50 | 31.52 | 31.52 | 0.24% | 4,360 |
| Jun 17, 2025 | 31.60 | 31.66 | 31.44 | 31.45 | 31.45 | -0.90% | 5,077 |
| Jun 16, 2025 | 31.76 | 31.76 | 31.70 | 31.73 | 31.73 | 0.73% | 2,261 |
| Jun 13, 2025 | 31.61 | 31.63 | 31.50 | 31.50 | 31.50 | -0.74% | 1,880 |
| Jun 12, 2025 | 31.78 | 31.82 | 31.74 | 31.74 | 31.74 | -0.04% | 2,712 |
| Jun 11, 2025 | 31.94 | 31.94 | 31.68 | 31.75 | 31.75 | 0.21% | 2,213 |
| Jun 10, 2025 | 31.63 | 31.75 | 31.61 | 31.68 | 31.68 | 0.19% | 4,445 |
| Jun 9, 2025 | 31.50 | 31.64 | 31.50 | 31.62 | 31.62 | 0.43% | 3,774 |
| Jun 6, 2025 | 31.37 | 31.49 | 31.37 | 31.49 | 31.49 | 0.44% | 2,677 |
| Jun 5, 2025 | 31.44 | 31.48 | 31.34 | 31.35 | 31.35 | 0.03% | 10,249 |
| Jun 4, 2025 | 31.20 | 31.36 | 31.20 | 31.34 | 31.34 | 0.87% | 6,639 |
| Jun 3, 2025 | 31.06 | 31.19 | 31.06 | 31.07 | 31.07 | 0.07% | 3,467 |
| Jun 2, 2025 | 31.00 | 31.09 | 30.98 | 31.05 | 31.05 | 0.25% | 29,246 |
| May 30, 2025 | 31.07 | 31.07 | 30.92 | 30.97 | 30.97 | -0.56% | 2,763 |
| May 29, 2025 | 31.17 | 31.18 | 31.09 | 31.14 | 31.14 | 0.21% | 8,436 |
| May 28, 2025 | 31.07 | 31.14 | 31.03 | 31.08 | 31.08 | -0.21% | 3,624 |
| May 27, 2025 | 31.16 | 31.18 | 31.11 | 31.14 | 31.14 | -0.15% | 2,786 |
| May 23, 2025 | 31.10 | 31.19 | 31.09 | 31.19 | 31.19 | 0.25% | 2,274 |
| May 22, 2025 | 30.95 | 31.19 | 30.95 | 31.11 | 31.11 | -0.11% | 8,632 |
| May 21, 2025 | 31.20 | 31.33 | 31.13 | 31.15 | 31.15 | -0.08% | 10,412 |
| May 20, 2025 | 31.11 | 31.24 | 31.09 | 31.17 | 31.17 | -0.11% | 44,222 |
| May 19, 2025 | 31.06 | 31.24 | 31.06 | 31.21 | 31.21 | -0.03% | 1,713 |
| May 16, 2025 | 31.16 | 31.23 | 31.09 | 31.22 | 31.22 | 0.31% | 5,258 |
| May 15, 2025 | 31.15 | 31.23 | 31.09 | 31.12 | 31.12 | -0.19% | 7,871 |
| May 14, 2025 | 31.16 | 31.25 | 31.13 | 31.18 | 31.18 | 0.23% | 28,450 |
| May 13, 2025 | 30.94 | 31.19 | 30.94 | 31.11 | 31.11 | 0.47% | 61,204 |
| May 12, 2025 | 30.92 | 31.02 | 30.92 | 30.97 | 30.97 | 0.93% | 9,312 |
| May 9, 2025 | 30.69 | 30.75 | 30.62 | 30.68 | 30.68 | 0.39% | 10,766 |
| May 8, 2025 | 30.51 | 30.61 | 30.51 | 30.56 | 30.56 | 0.17% | 1,916 |
| May 7, 2025 | 30.54 | 30.60 | 30.48 | 30.51 | 30.51 | -0.73% | 6,754 |
| May 6, 2025 | 30.70 | 30.77 | 30.69 | 30.73 | 30.73 | -0.14% | 1,808 |
| May 5, 2025 | 30.76 | 30.86 | 30.76 | 30.78 | 30.78 | 0.26% | 4,229 |
| May 2, 2025 | 30.65 | 30.76 | 30.61 | 30.70 | 30.70 | 1.33% | 36,132 |
| May 1, 2025 | 30.30 | 30.41 | 30.28 | 30.29 | 30.29 | 0.02% | 15,527 |
| Apr 30, 2025 | 30.13 | 30.29 | 30.13 | 30.29 | 30.29 | 0.07% | 9,245 |
| Apr 29, 2025 | 30.20 | 30.30 | 30.20 | 30.27 | 30.27 | 0.21% | 787 |
| Apr 28, 2025 | 30.17 | 30.21 | 30.09 | 30.21 | 30.21 | 0.05% | 3,250 |
| Apr 25, 2025 | 30.19 | 30.19 | 30.08 | 30.19 | 30.19 | -0.04% | 1,092 |
| Apr 24, 2025 | 30.01 | 30.21 | 30.01 | 30.20 | 30.20 | 0.64% | 3,349 |
| Apr 23, 2025 | 30.01 | 30.23 | 29.94 | 30.01 | 30.01 | 0.73% | 81,162 |
| Apr 22, 2025 | 29.66 | 29.81 | 29.66 | 29.79 | 29.79 | 1.06% | 7,664 |
| Apr 21, 2025 | 29.57 | 29.60 | 29.39 | 29.48 | 29.48 | 0.07% | 9,329 |
| Apr 17, 2025 | 29.78 | 29.78 | 29.45 | 29.46 | 29.46 | 0.11% | 19,819 |
| Apr 16, 2025 | 29.43 | 29.59 | 29.31 | 29.43 | 29.43 | -0.34% | 7,952 |