Innovator Deepwater Frontier Tech ETF (LOUP)

LOUP
🏛️ 美国 →
73.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.76 73.34 72.65 73.34 0.0M
2025-09-25 72.00 73.08 71.49 72.85 0.0M
2025-09-24 74.68 74.68 73.15 73.28 0.0M
2025-09-23 75.64 75.64 74.65 74.89 0.0M
2025-09-22 74.73 75.50 74.52 75.47 0.0M
2025-09-19 74.53 74.93 74.04 74.85 0.0M
2025-09-18 74.49 75.06 74.36 74.57 0.0M
2025-09-17 72.90 73.37 72.28 73.05 0.0M
2025-09-16 73.12 73.12 72.35 72.78 0.0M
2025-09-15 71.65 72.86 71.65 72.86 0.0M
2025-09-12 71.87 71.97 71.30 71.33 0.0M
2025-09-11 71.32 72.28 71.32 71.49 0.0M
2025-09-10 70.55 70.82 70.36 70.77 0.0M
2025-09-09 69.00 69.62 68.87 69.62 0.0M
2025-09-08 68.52 69.22 68.09 68.81 0.0M
2025-09-05 67.06 67.18 66.12 67.17 0.0M
2025-09-04 65.54 66.01 65.25 66.01 0.0M
2025-09-03 65.18 65.56 65.07 65.55 0.0M
2025-09-02 64.32 64.99 64.15 64.99 0.0M
2025-08-29 67.10 67.28 65.74 65.93 0.0M
2025-08-28 66.45 67.61 66.33 67.41 0.0M
2025-08-27 64.67 65.17 64.58 65.13 0.0M
2025-08-26 64.01 64.64 64.01 64.34 0.0M
2025-08-25 64.30 64.46 64.13 64.15 0.0M
2025-08-22 64.27 64.46 64.02 64.08 0.0M
2025-08-21 62.15 62.45 62.15 62.44 0.0M
2025-08-20 62.46 62.59 61.31 62.59 0.0M
2025-08-19 63.99 63.99 62.82 62.85 0.0M
2025-08-18 63.74 64.47 63.72 64.32 0.0M
2025-08-15 63.87 64.00 63.71 63.94 0.0M
2025-08-14 64.27 64.29 63.63 64.17 0.0M
2025-08-13 66.37 66.37 65.11 65.60 0.0M
2025-08-12 64.68 65.67 64.68 65.56 0.0M
2025-08-11 64.83 65.20 64.09 64.09 0.0M
2025-08-08 65.33 65.44 64.57 64.57 0.0M
2025-08-07 66.14 66.15 64.16 64.91 0.0M
2025-08-06 64.30 65.27 64.30 65.27 0.0M
2025-08-05 63.90 63.90 62.77 62.94 0.0M
2025-08-04 62.96 63.51 62.96 63.45 0.0M
2025-08-01 62.52 62.67 61.53 62.07 0.0M
2025-07-31 65.60 65.60 64.16 64.25 0.0M
2025-07-30 64.79 65.51 64.70 65.14 0.0M
2025-07-29 64.79 65.05 63.81 64.55 0.0M
2025-07-28 64.45 64.45 63.83 64.29 0.0M
2025-07-25 63.77 64.03 63.72 63.93 0.0M
2025-07-24 63.76 63.79 63.28 63.44 0.0M
2025-07-23 63.07 63.35 62.93 63.35 0.0M
2025-07-22 63.31 63.31 62.37 62.80 0.0M
2025-07-21 63.40 63.96 63.34 63.62 0.0M
2025-07-18 62.96 62.96 62.41 62.86 0.0M
2025-07-17 61.89 62.75 61.89 62.71 0.0M
2025-07-16 61.37 62.10 61.37 62.09 0.0M
2025-07-15 61.81 61.95 61.77 61.85 0.0M
2025-07-14 61.13 61.85 61.13 61.69 0.0M
2025-07-11 61.53 61.69 61.24 61.34 0.0M
2025-07-10 62.82 62.82 61.29 61.43 0.0M
2025-07-09 62.26 62.63 61.90 62.54 0.0M
2025-07-08 61.60 61.99 61.60 61.85 0.0M
2025-07-07 61.74 61.99 61.48 61.80 0.0M
2025-07-03 61.50 62.40 61.50 62.23 0.0M
2025-07-02 60.66 61.28 60.66 61.11 0.0M
2025-07-01 61.97 62.32 60.42 61.01 0.0M
2025-06-30 62.16 62.61 62.09 62.61 0.0M
2025-06-27 61.88 61.88 60.99 61.34 0.0M
2025-06-26 60.97 61.90 60.97 61.69 0.0M
2025-06-25 60.81 60.82 60.30 60.42 0.0M
2025-06-24 59.66 60.06 59.65 59.94 0.0M
2025-06-23 57.65 57.95 57.07 57.82 0.0M
2025-06-20 58.28 58.28 57.52 57.52 0.0M
2025-06-18 58.18 58.38 58.03 58.18 0.0M
2025-06-17 57.98 57.98 57.52 57.52 0.0M
2025-06-16 57.57 58.18 57.57 57.79 0.0M
2025-06-13 56.32 57.21 56.32 56.33 0.0M
2025-06-12 57.47 57.80 57.22 57.48 0.0M
2025-06-11 57.11 57.74 57.11 57.46 0.0M
2025-06-10 57.45 57.45 56.62 56.82 0.0M
2025-06-09 56.99 57.73 56.99 57.31 0.0M
2025-06-06 57.24 57.47 56.88 57.21 0.0M
2025-06-05 56.87 57.43 56.64 56.66 0.0M
2025-06-04 56.25 56.65 56.25 56.35 0.0M
2025-06-03 55.33 55.86 55.33 55.82 0.0M
2025-06-02 54.17 55.13 54.02 55.13 0.0M
2025-05-30 53.97 54.15 53.22 54.15 0.0M
2025-05-29 54.73 54.73 54.17 54.41 0.0M
2025-05-28 54.84 55.15 54.84 54.86 0.0M
2025-05-27 54.93 55.32 54.86 54.95 0.0M
2025-05-23 53.45 53.87 53.45 53.75 0.0M
2025-05-22 53.61 54.28 53.61 53.83 0.0M
2025-05-21 53.78 54.10 52.82 53.04 0.0M
2025-05-20 53.90 54.05 53.56 54.05 0.0M
2025-05-19 53.40 54.08 53.40 53.92 0.0M
2025-05-16 54.00 54.36 53.96 54.24 0.0M
2025-05-15 54.28 54.28 53.59 54.08 0.0M
2025-05-14 54.75 55.00 54.58 54.88 0.0M
2025-05-13 53.22 54.99 52.98 54.75 0.0M
2025-05-12 52.46 53.00 52.27 52.88 0.0M
2025-05-09 50.80 51.12 49.96 50.40 0.0M
2025-05-08 50.30 51.41 50.30 51.09 0.0M
2025-05-07 49.43 49.57 48.90 49.57 0.0M
2025-05-06 49.17 49.76 49.04 49.67 0.0M
2025-05-05 49.71 50.04 49.71 49.81 0.0M
2025-05-02 49.56 50.44 49.33 49.68 0.0M
2025-05-01 49.16 49.29 48.70 48.71 0.0M
2025-04-30 46.84 48.08 46.84 48.04 0.0M
2025-04-29 48.01 48.66 48.01 48.53 0.0M
2025-04-28 48.14 48.25 47.39 48.19 0.0M
2025-04-25 47.26 48.39 47.26 48.04 0.0M
2025-04-24 45.77 47.54 45.77 47.34 0.0M
2025-04-23 45.79 46.51 45.19 45.27 0.0M
2025-04-22 42.96 43.64 42.96 43.44 0.0M
2025-04-21 42.95 42.95 41.50 42.22 0.0M
2025-04-17 43.58 43.93 43.36 43.71 0.0M
2025-04-16 43.47 44.13 43.01 43.64 0.0M
2025-04-15 44.13 44.85 44.13 44.40 0.0M
2025-04-14 44.91 45.19 43.90 44.27 0.0M
2025-04-11 43.45 44.30 43.15 44.28 0.0M
2025-04-10 43.82 43.92 42.48 43.30 0.0M
2025-04-09 39.73 49.40 39.63 46.23 0.0M
2025-04-08 42.48 42.64 39.23 39.92 0.0M
2025-04-07 37.35 40.95 37.23 40.11 0.0M
2025-04-04 40.63 40.72 38.76 39.47 0.0M
2025-04-03 44.60 44.60 42.76 42.76 0.0M
2025-04-02 45.27 47.47 45.27 47.02 0.0M
2025-04-01 45.41 46.29 45.13 46.13 0.0M
2025-03-31 44.89 45.49 44.01 45.41 0.0M
2025-03-28 47.24 47.32 45.90 46.18 0.0M
2025-03-27 48.32 48.42 47.52 47.65 0.0M
2025-03-26 50.57 50.57 48.53 48.71 0.0M
2025-03-25 51.34 51.34 50.51 50.68 0.0M
2025-03-24 50.51 51.21 50.51 51.10 0.0M
2025-03-21 48.36 49.59 48.36 49.59 0.0M
2025-03-20 49.15 49.97 49.15 49.36 0.0M
2025-03-19 48.66 49.89 48.66 49.41 0.0M
2025-03-18 49.21 49.21 48.13 48.43 0.0M
2025-03-17 49.00 50.24 48.96 49.87 0.0M
2025-03-14 48.33 49.26 48.33 49.11 0.0M
2025-03-13 48.18 48.18 46.95 47.29 0.0M
2025-03-12 49.11 49.19 48.13 48.59 0.0M
2025-03-11 46.07 47.89 45.92 47.17 0.0M
2025-03-10 47.71 47.71 45.33 45.77 0.0M
2025-03-07 49.00 49.79 47.47 49.35 0.0M
2025-03-06 50.47 51.05 49.18 49.19 0.0M
2025-03-05 51.48 52.74 51.15 52.65 0.0M
2025-03-04 50.62 51.97 49.25 51.18 0.0M
2025-03-03 54.28 54.28 51.17 51.53 0.0M
2025-02-28 52.63 53.61 52.50 53.40 0.0M
2025-02-27 55.61 55.61 53.03 53.03 0.0M
2025-02-26 54.44 55.32 54.44 54.65 0.0M
2025-02-25 54.03 54.10 52.33 53.10 0.0M
2025-02-24 55.78 55.78 53.68 54.35 0.0M
2025-02-21 58.54 58.54 55.24 55.60 0.2M
2025-02-20 59.56 59.56 57.83 58.15 0.0M
2025-02-19 60.63 60.64 59.37 59.43 0.0M
2025-02-18 61.25 61.33 60.62 60.95 0.1M
2025-02-14 60.20 60.58 60.20 60.54 0.0M
2025-02-13 60.28 60.70 60.12 60.55 0.0M
2025-02-12 58.68 59.88 58.68 59.42 0.0M
2025-02-11 60.31 60.32 59.63 59.72 0.0M
2025-02-10 60.70 60.94 60.61 60.93 0.0M
2025-02-07 60.77 60.95 59.99 60.07 0.0M
2025-02-06 60.90 60.95 59.93 60.46 0.0M
2025-02-05 59.30 60.78 59.30 60.78 0.0M
2025-02-04 58.59 59.33 58.59 59.23 0.0M
2025-02-03 56.80 58.75 56.02 58.25 0.0M
2025-01-31 59.52 60.41 58.97 59.20 0.0M
2025-01-30 58.96 59.43 58.64 59.21 0.0M
2025-01-29 57.58 58.01 57.00 57.80 0.0M
2025-01-28 56.06 57.35 55.75 57.29 0.0M
2025-01-27 56.90 57.12 54.88 55.35 0.0M
2025-01-24 61.03 61.03 59.95 60.07 0.0M
2025-01-23 59.81 60.42 59.51 60.41 0.0M
2025-01-22 60.54 61.01 60.54 60.63 0.0M
2025-01-21 59.09 59.92 58.70 59.85 0.0M
2025-01-17 58.39 58.75 58.06 58.56 0.0M
2025-01-16 57.58 57.84 57.47 57.47 0.0M
2025-01-15 56.64 57.39 56.64 56.95 0.0M
2025-01-14 55.55 55.88 55.18 55.47 0.0M
2025-01-13 54.37 54.70 53.47 54.56 0.0M
2025-01-10 55.80 55.80 55.00 55.52 0.0M
2025-01-08 55.54 56.14 55.50 56.14 0.0M
2025-01-07 57.79 57.79 56.01 56.21 0.0M
2025-01-06 57.61 57.93 57.39 57.55 0.0M
2025-01-03 55.35 56.14 55.28 55.99 0.0M
2025-01-02 53.51 54.30 53.43 54.13 0.0M