Skip to main content

Innovator S&P Investment Grade Preferred ETF (NY: EPRF )

19.37 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.57 19.59 19.37 19.37 4,173 -0.15(-0.78%)
Mar 27, 2024 19.59 19.59 19.34 19.52 10,704 +0.11(+0.58%)
Mar 26, 2024 19.49 19.49 19.39 19.41 5,845 +0.01(+0.06%)
Mar 25, 2024 19.56 19.56 19.40 19.40 12,523 -0.12(-0.62%)
Mar 22, 2024 19.61 19.65 19.52 19.52 7,227 -0.10(-0.50%)
Mar 21, 2024 19.61 19.66 19.61 19.62 2,349 +0.15(+0.75%)
Mar 20, 2024 19.58 19.58 19.44 19.47 14,822 +0.02(+0.10%)
Mar 19, 2024 19.35 19.45 19.35 19.45 7,914 +0.14(+0.75%)
Mar 18, 2024 19.27 19.37 19.27 19.31 27,432 -0.03(-0.13%)
Mar 15, 2024 19.46 19.46 19.26 19.33 6,137 -0.13(-0.67%)
Mar 14, 2024 19.64 19.64 19.39 19.46 15,290 -0.07(-0.34%)
Mar 13, 2024 19.51 19.57 19.51 19.53 101,797 -0.00(-0.01%)
Mar 12, 2024 19.80 19.80 19.47 19.53 91,945 -0.07(-0.36%)
Mar 11, 2024 19.70 19.70 19.51 19.60 6,878 -0.01(-0.05%)
Mar 08, 2024 19.46 19.61 19.46 19.61 15,600 +0.11(+0.56%)
Mar 07, 2024 19.44 19.50 19.42 19.50 12,513 +0.05(+0.26%)
Mar 06, 2024 19.37 19.45 19.37 19.45 4,003 +0.07(+0.36%)
Mar 05, 2024 19.35 19.40 19.30 19.38 10,015 +0.09(+0.49%)
Mar 04, 2024 19.43 19.43 19.29 19.29 10,836 -0.11(-0.58%)
Mar 01, 2024 19.53 19.53 19.30 19.40 17,916 -0.03(-0.15%)
Feb 29, 2024 19.47 19.48 19.34 19.43 7,609 +0.13(+0.66%)
Feb 28, 2024 19.41 19.41 19.28 19.30 8,233 -0.03(-0.16%)
Feb 27, 2024 19.47 19.47 19.32 19.33 4,680 -0.07(-0.37%)
Feb 26, 2024 19.37 19.44 19.32 19.40 4,685 -0.01(-0.05%)
Feb 23, 2024 19.34 19.45 19.28 19.41 22,722 +0.16(+0.83%)
Feb 22, 2024 19.20 19.29 19.20 19.25 8,886 +0.10(+0.52%)
Feb 21, 2024 19.28 19.29 19.15 19.15 13,612 -0.03(-0.16%)
Feb 20, 2024 19.20 19.23 19.16 19.18 21,627 -0.01(-0.05%)
Feb 16, 2024 19.14 19.24 19.14 19.19 8,502 -0.02(-0.10%)
Feb 15, 2024 19.18 19.29 19.08 19.21 23,309 +0.07(+0.37%)
Feb 14, 2024 19.16 19.21 19.09 19.14 155,514 +0.02(+0.10%)
Feb 13, 2024 19.41 19.41 19.05 19.12 21,937 -0.29(-1.49%)
Feb 12, 2024 19.47 19.47 19.32 19.41 17,380 +0.03(+0.17%)
Feb 09, 2024 19.16 19.38 19.16 19.38 9,323 +0.14(+0.72%)
Feb 08, 2024 19.21 19.24 19.13 19.24 7,010 -0.04(-0.22%)
Feb 07, 2024 19.14 19.28 19.13 19.28 109,509 +0.13(+0.67%)
Feb 06, 2024 18.98 19.16 18.98 19.15 193,428 +0.07(+0.38%)
Feb 05, 2024 19.28 19.28 19.03 19.08 87,367 -0.18(-0.94%)
Feb 02, 2024 19.24 19.28 19.14 19.26 10,796 -0.13(-0.65%)
Feb 01, 2024 19.40 19.40 19.02 19.39 8,971 +0.20(+1.04%)
Jan 31, 2024 18.93 19.23 18.93 19.19 19,589 +0.04(+0.19%)
Jan 30, 2024 19.16 19.17 19.14 19.15 9,679 -0.05(-0.26%)
Jan 29, 2024 19.02 19.23 19.02 19.20 17,677 +0.08(+0.40%)
Jan 26, 2024 19.05 19.20 19.05 19.12 7,819 +0.03(+0.17%)
Jan 25, 2024 19.05 19.12 19.05 19.09 4,444 +0.15(+0.78%)
Jan 24, 2024 18.99 18.99 18.88 18.94 10,961 +0.10(+0.55%)
Jan 23, 2024 18.86 18.86 18.83 18.84 9,131 +0.00(+0.00%)
Jan 22, 2024 18.77 18.91 18.77 18.84 5,350 +0.06(+0.33%)
Jan 19, 2024 18.66 18.78 18.63 18.78 7,277 +0.17(+0.91%)
Jan 18, 2024 18.78 18.79 18.61 18.61 2,728 -0.11(-0.57%)
Jan 17, 2024 18.74 18.79 18.72 18.72 3,608 -0.00(-0.02%)
Jan 16, 2024 18.88 18.96 18.72 18.72 12,052 -0.12(-0.64%)
Jan 12, 2024 18.69 18.90 18.69 18.84 20,997 +0.07(+0.37%)
Jan 11, 2024 18.84 18.84 18.74 18.77 24,354 -0.05(-0.26%)
Jan 10, 2024 18.73 18.91 18.73 18.82 64,967 +0.05(+0.26%)
Jan 09, 2024 18.79 18.84 18.68 18.77 51,777 +0.04(+0.23%)
Jan 08, 2024 18.64 18.75 18.64 18.73 11,324 +0.13(+0.69%)
Jan 05, 2024 18.52 18.74 18.52 18.60 14,779 -0.04(-0.20%)
Jan 04, 2024 18.56 18.69 18.56 18.64 4,805 +0.04(+0.20%)
Jan 03, 2024 18.57 18.64 18.51 18.60 14,579 -0.03(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.