ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APRH Innovator Premium Income 20 Barrier ETF April

24.90
0.025 (0.10%)
Feb 20 2024 - Closed
Delayed by 15 minutes

APRH Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 24.90 0.02 0.10% 24.875 24.90 24.86 13,928
Feb 16 2024 24.875 0.02 0.08% 24.86 24.8844 24.85 4,626
Feb 15 2024 24.855 0.00 0.00% 24.855 24.88 24.83 5,737
Feb 14 2024 24.855 0.01 0.04% 24.8448 24.87 24.83 4,957
Feb 13 2024 24.8448 0.00 0.00% 24.83 24.87 24.83 2,722
Feb 12 2024 24.845 0.00 0.00% 24.8452 24.8546 24.845 1,128
Feb 09 2024 24.8452 0.00 0.00% 24.83 24.8452 24.82 14,183
Feb 08 2024 24.846 0.01 0.04% 24.835 24.8531 24.82 3,974
Feb 07 2024 24.835 0.01 0.04% 24.8252 24.86 24.8001 866
Feb 06 2024 24.8252 0.00 0.00% 24.79 24.8599 24.79 1,102
Feb 05 2024 24.825 0.01 0.04% 24.815 24.825 24.815 0
Feb 02 2024 24.815 0.00 0.00% 24.8148 24.84 24.8148 67
Feb 01 2024 24.8148 0.01 0.02% 24.8095 24.83 24.8095 621
Jan 31 2024 24.8095 0.00 0.02% 24.78 24.82 24.78 787
Jan 30 2024 24.805 0.01 0.03% 24.7988 24.82 24.7988 8,633
Jan 29 2024 24.7988 0.03 0.12% 24.78 24.82 24.78 2,161
Jan 26 2024 24.77 0.01 0.04% 24.76 24.81 24.76 308
Jan 25 2024 24.76 0.00 0.00% 24.76 24.8199 24.76 779
Jan 24 2024 24.76 -0.04 -0.16% 24.73 24.80 24.73 3,997
Jan 23 2024 24.80 0.03 0.10% 24.775 24.80 24.775 213
Jan 22 2024 24.775 0.01 0.04% 24.765 24.7809 24.75 2,018
Jan 19 2024 24.765 0.01 0.04% 24.755 24.775 24.75 1,574
Jan 18 2024 24.755 0.01 0.04% 24.745 24.78 24.72 3,073
Jan 17 2024 24.745 0.00 0.00% 24.745 24.77 24.7101 586
Jan 16 2024 24.745 -0.03 -0.14% 24.70 24.76 24.70 1,072
Jan 12 2024 24.7791 0.04 0.16% 24.7399 24.78 24.7399 569
Jan 11 2024 24.7399 0.00 0.00% 24.73 24.74 24.73 239
Jan 10 2024 24.7398 0.01 0.06% 24.82 24.82 24.71 6,533
Jan 09 2024 24.7252 0.00 0.00% 24.67 24.7252 24.67 1,766
Jan 08 2024 24.725 0.01 0.04% 24.66 24.725 24.66 1,577
Jan 05 2024 24.7151 0.01 0.04% 24.69 24.73 24.68 22,743
Jan 04 2024 24.7051 0.01 0.04% 24.68 24.73 24.68 3,379
Jan 03 2024 24.695 0.00 -0.01% 24.6976 24.74 24.66 10,757
Jan 02 2024 24.6976 0.00 0.01% 24.695 24.74 24.66 55,971
Dec 29 2023 24.695 0.01 0.04% 24.685 24.71 24.685 1,080
Dec 28 2023 24.685 -0.48 -1.91% 24.6795 24.71 24.63 12,388
Dec 27 2023 25.165 0.04 0.14% 25.98 25.98 25.165 213
Dec 26 2023 25.13 -0.02 -0.06% 25.145 25.145 25.12 200
Dec 22 2023 25.145 -0.01 -0.02% 25.15 25.16 25.11 5,674
Dec 21 2023 25.15 0.04 0.14% 25.115 25.16 25.10 10,808
Dec 20 2023 25.115 0.00 0.02% 25.125 25.15 25.09 1,754
Dec 19 2023 25.11 -0.02 -0.06% 25.125 25.125 25.11 100
Dec 18 2023 25.125 0.00 0.02% 25.121 25.125 25.121 1,180
Dec 15 2023 25.121 0.00 0.01% 25.119 25.13 25.09 418
Dec 14 2023 25.119 0.00 0.02% 25.1149 25.14 25.09 2,794
Dec 13 2023 25.1149 0.02 0.06% 25.13 25.13 25.1149 187
Dec 12 2023 25.0998 0.01 0.04% 25.14 25.14 25.07 1,681
Dec 11 2023 25.0906 0.01 0.02% 25.085 25.0906 25.0828 228
Dec 08 2023 25.085 0.02 0.08% 25.065 25.12 25.05 1,609
Dec 07 2023 25.065 0.01 0.04% 25.055 25.10 25.055 8,128
Dec 06 2023 25.055 0.00 0.02% 25.051 25.065 25.03 1,461
Dec 05 2023 25.051 0.00 -0.01% 25.0546 25.09 25.051 2,388
Dec 04 2023 25.0546 -0.04 -0.14% 25.09 25.09 25.0546 738
Dec 01 2023 25.09 0.05 0.22% 25.035 25.09 25.03 930
Nov 30 2023 25.035 -0.03 -0.10% 25.025 25.06 25.00 1,942
Nov 29 2023 25.06 0.04 0.14% 25.07 25.07 25.00 1,943
Nov 28 2023 25.025 0.01 0.06% 24.99 25.06 24.99 627
Nov 27 2023 25.01 -0.01 -0.02% 25.015 25.015 24.99 16
Nov 24 2023 25.015 0.02 0.08% 24.995 25.015 24.995 121

Your Recent History

Delayed Upgrade Clock