Innovator Defined Wealth Shield ETF (BALT)

BALT
🏛️ 美国 →
32.80
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
2022-12-30 26.57 26.60 26.54 26.59 0.8M
2022-12-29 26.55 26.58 26.54 26.57 0.3M
2022-12-28 26.55 26.55 26.52 26.53 0.1M
2022-12-27 26.52 26.55 26.52 26.55 0.0M
2022-12-23 26.48 26.55 26.48 26.55 0.1M
2022-12-22 26.54 26.54 26.43 26.47 0.1M
2022-12-21 26.51 26.55 26.46 26.53 0.2M
2022-12-20 26.43 26.51 26.43 26.50 0.0M
2022-12-19 26.49 26.50 26.45 26.48 0.0M
2022-12-16 26.48 26.50 26.45 26.50 0.1M
2022-12-15 26.48 26.51 26.48 26.51 0.1M
2022-12-14 26.53 26.56 26.48 26.54 0.2M
2022-12-13 26.55 26.55 26.47 26.53 0.1M
2022-12-12 26.48 26.49 26.44 26.46 0.1M
2022-12-09 26.49 26.49 26.44 26.47 0.1M
2022-12-08 26.42 26.47 26.42 26.46 0.1M
2022-12-07 26.46 26.46 26.39 26.44 0.1M
2022-12-06 26.48 26.48 26.42 26.44 0.0M
2022-12-05 26.44 26.46 26.43 26.46 0.1M
2022-12-02 26.42 26.48 26.42 26.47 0.0M
2022-12-01 26.42 26.50 26.42 26.47 0.4M
2022-11-30 26.43 26.47 26.38 26.45 0.1M
2022-11-29 26.42 26.42 26.39 26.41 0.0M
2022-11-28 26.42 26.42 26.37 26.40 0.1M
2022-11-25 26.41 26.41 26.39 26.41 0.0M
2022-11-23 26.37 26.42 26.37 26.42 0.0M
2022-11-22 26.39 26.41 26.38 26.41 0.0M
2022-11-21 26.34 26.37 26.34 26.37 0.1M
2022-11-18 26.38 26.38 26.33 26.37 0.0M
2022-11-17 26.28 26.34 26.28 26.31 0.0M
2022-11-16 26.32 26.35 26.30 26.34 0.0M
2022-11-15 26.38 26.38 26.30 26.33 0.0M
2022-11-14 26.33 26.34 26.30 26.30 0.0M
2022-11-11 26.30 26.35 26.28 26.31 0.0M
2022-11-10 26.30 26.32 26.23 26.31 0.0M
2022-11-09 26.17 26.17 26.10 26.13 0.1M
2022-11-08 26.16 26.22 26.16 26.19 0.1M
2022-11-07 26.12 26.19 26.11 26.19 0.0M
2022-11-04 26.11 26.15 26.05 26.14 0.0M
2022-11-03 26.08 26.08 26.05 26.06 0.0M
2022-11-02 26.15 26.20 26.09 26.12 0.2M
2022-11-01 26.19 26.21 26.13 26.17 0.3M
2022-10-31 26.14 26.18 26.13 26.15 0.0M
2022-10-28 26.16 26.23 26.11 26.22 0.1M
2022-10-27 26.14 26.15 26.09 26.12 0.0M
2022-10-26 26.08 26.17 26.07 26.14 0.4M
2022-10-25 26.06 26.10 26.01 26.09 0.1M
2022-10-24 26.02 26.07 26.00 26.06 0.1M
2022-10-21 25.88 26.03 25.86 26.02 0.0M
2022-10-20 25.89 25.95 25.88 25.89 0.1M
2022-10-19 25.92 25.96 25.89 25.93 0.0M
2022-10-18 25.98 25.98 25.90 25.92 0.0M
2022-10-17 25.88 25.91 25.87 25.90 0.1M
2022-10-14 25.89 25.89 25.76 25.79 0.1M
2022-10-13 25.67 25.90 25.64 25.87 0.1M
2022-10-12 25.75 25.79 25.74 25.76 0.1M
2022-10-11 25.75 25.88 25.70 25.77 1.0M
2022-10-10 25.81 25.82 25.76 25.81 0.1M
2022-10-07 25.92 25.92 25.81 25.84 0.1M
2022-10-06 25.93 25.97 25.92 25.93 0.1M
2022-10-05 25.97 25.99 25.92 25.98 0.0M
2022-10-04 25.96 26.01 25.94 25.98 0.1M
2022-10-03 26.06 26.06 25.79 25.89 0.2M
2022-09-30 25.78 25.86 25.74 25.79 0.6M
2022-09-29 25.78 25.78 25.72 25.78 0.1M
2022-09-28 25.78 25.88 25.78 25.84 0.4M
2022-09-27 25.84 25.85 25.79 25.81 0.1M
2022-09-26 25.81 25.86 25.80 25.83 0.2M
2022-09-23 25.87 25.89 25.82 25.89 0.3M
2022-09-22 25.97 26.00 25.94 25.97 0.0M
2022-09-21 26.16 26.17 26.03 26.04 0.1M
2022-09-20 26.12 26.13 26.07 26.10 0.2M
2022-09-19 26.10 26.17 26.10 26.16 0.0M
2022-09-16 26.09 26.12 26.07 26.10 0.0M
2022-09-15 26.16 26.19 26.12 26.17 0.0M
2022-09-14 26.20 26.21 26.16 26.20 0.0M
2022-09-13 26.23 26.25 26.17 26.20 0.0M
2022-09-12 26.31 26.31 26.28 26.28 0.0M
2022-09-09 26.23 26.31 26.23 26.26 0.1M
2022-09-08 26.16 26.24 26.16 26.24 0.0M
2022-09-07 26.14 26.22 26.14 26.21 0.0M
2022-09-06 26.11 26.16 26.10 26.10 0.0M
2022-09-02 26.22 26.22 26.12 26.12 0.0M
2022-09-01 26.15 26.16 26.09 26.15 0.2M
2022-08-31 26.18 26.19 26.16 26.17 0.1M
2022-08-30 26.18 26.18 26.10 26.15 0.1M
2022-08-29 26.20 26.20 26.16 26.20 0.0M
2022-08-26 26.24 26.25 26.21 26.22 0.0M
2022-08-25 26.23 26.28 26.23 26.28 0.0M
2022-08-24 26.22 26.23 26.20 26.20 0.0M
2022-08-23 26.20 26.22 26.18 26.18 0.0M
2022-08-22 26.24 26.26 26.19 26.19 0.0M
2022-08-19 26.28 26.28 26.24 26.26 0.0M
2022-08-18 26.24 26.29 26.24 26.27 0.0M
2022-08-17 26.26 26.27 26.23 26.27 0.1M
2022-08-16 26.23 26.27 26.23 26.27 0.0M
2022-08-15 26.21 26.27 26.21 26.27 0.1M
2022-08-12 26.21 26.26 26.21 26.22 0.1M
2022-08-11 26.24 26.24 26.20 26.23 0.0M
2022-08-10 26.19 26.24 26.19 26.22 0.0M
2022-08-09 26.20 26.20 26.16 26.17 0.0M
2022-08-08 26.16 26.22 26.16 26.20 0.0M
2022-08-05 26.16 26.19 26.14 26.19 0.1M
2022-08-04 26.14 26.18 26.14 26.14 0.0M
2022-08-03 26.11 26.18 26.11 26.18 0.0M
2022-08-02 26.11 26.14 26.10 26.10 0.1M
2022-08-01 26.15 26.17 26.13 26.15 0.0M
2022-07-29 26.15 26.16 26.11 26.13 0.1M
2022-07-28 26.09 26.14 26.08 26.11 0.4M
2022-07-27 26.08 26.12 26.02 26.11 0.0M
2022-07-26 26.02 26.04 25.99 26.01 0.0M
2022-07-25 26.05 26.05 26.02 26.05 0.0M
2022-07-22 26.06 26.06 26.02 26.03 0.1M
2022-07-21 25.98 26.05 25.98 26.03 0.0M
2022-07-20 25.93 26.04 25.93 26.02 0.1M
2022-07-19 25.96 26.02 25.93 26.02 0.0M
2022-07-18 25.94 26.07 25.90 25.91 0.2M
2022-07-15 25.92 25.92 25.90 25.92 0.0M
2022-07-14 25.81 25.89 25.78 25.85 0.1M
2022-07-13 25.81 25.90 25.80 25.86 0.0M
2022-07-12 25.89 25.92 25.86 25.88 0.0M
2022-07-11 25.89 25.93 25.89 25.91 0.0M
2022-07-08 25.88 25.98 25.88 25.97 0.1M
2022-07-07 25.93 25.96 25.89 25.94 0.1M
2022-07-06 25.86 25.93 25.82 25.89 0.0M
2022-07-05 25.81 25.88 25.76 25.88 0.1M
2022-07-01 25.85 25.92 25.75 25.88 0.2M
2022-06-30 25.80 25.84 25.80 25.83 0.3M
2022-06-29 25.82 25.82 25.78 25.82 0.4M
2022-06-28 25.83 25.83 25.80 25.81 0.1M
2022-06-27 25.83 25.83 25.81 25.83 0.2M
2022-06-24 25.81 25.84 25.80 25.82 0.3M
2022-06-23 25.73 25.75 25.69 25.75 0.0M
2022-06-22 25.67 25.75 25.65 25.70 0.0M
2022-06-21 25.64 25.71 25.64 25.70 0.0M
2022-06-17 25.43 25.53 25.36 25.48 0.0M
2022-06-16 25.51 25.51 25.33 25.39 0.1M
2022-06-15 25.60 25.68 25.53 25.59 0.1M
2022-06-14 25.54 25.54 25.41 25.53 0.0M
2022-06-13 25.46 25.60 25.45 25.47 0.0M
2022-06-10 25.73 25.75 25.67 25.71 0.1M
2022-06-09 25.77 25.79 25.74 25.74 0.0M
2022-06-08 25.80 25.80 25.76 25.79 0.0M
2022-06-07 25.78 25.81 25.77 25.77 0.0M
2022-06-06 25.78 25.79 25.75 25.76 0.0M
2022-06-03 25.76 25.76 25.73 25.76 0.0M
2022-06-02 25.78 25.79 25.72 25.75 0.1M
2022-06-01 25.73 25.77 25.70 25.72 0.1M
2022-05-31 25.75 25.78 25.70 25.76 0.0M
2022-05-27 25.73 25.78 25.71 25.78 0.0M
2022-05-26 25.66 25.72 25.64 25.71 0.0M
2022-05-25 25.47 25.64 25.47 25.63 0.0M
2022-05-24 25.54 25.60 25.45 25.57 0.0M
2022-05-23 25.58 25.61 25.53 25.59 0.0M
2022-05-20 25.59 25.59 25.37 25.44 0.0M
2022-05-19 25.47 25.54 25.44 25.49 0.0M
2022-05-18 25.62 25.63 25.49 25.52 0.0M
2022-05-17 25.62 25.69 25.61 25.68 0.0M
2022-05-16 25.58 25.60 25.54 25.59 0.0M
2022-05-13 25.46 25.58 25.43 25.58 0.0M
2022-05-12 25.28 25.45 25.27 25.44 0.5M
2022-05-11 25.40 25.55 25.40 25.42 0.0M
2022-05-10 25.50 25.53 25.40 25.45 0.0M
2022-05-09 25.54 25.54 25.38 25.44 0.0M
2022-05-06 25.48 25.60 25.47 25.60 0.1M
2022-05-05 25.67 25.67 25.53 25.60 0.1M
2022-05-04 25.61 25.75 25.57 25.75 0.0M
2022-05-03 25.54 25.62 25.54 25.61 0.1M
2022-05-02 25.57 25.57 25.43 25.54 0.1M
2022-04-29 25.64 25.65 25.52 25.54 0.0M
2022-04-28 25.62 25.72 25.60 25.70 0.0M
2022-04-27 25.51 25.65 25.51 25.59 0.0M
2022-04-26 25.69 25.69 25.58 25.59 0.1M
2022-04-25 25.67 25.73 25.61 25.73 0.1M
2022-04-22 25.78 25.79 25.69 25.70 0.1M
2022-04-21 25.88 25.90 25.81 25.83 0.1M
2022-04-20 25.82 25.88 25.82 25.86 0.0M
2022-04-19 25.79 25.86 25.79 25.86 0.0M
2022-04-18 25.79 25.80 25.77 25.80 0.0M
2022-04-14 25.80 25.83 25.78 25.79 0.0M
2022-04-13 25.76 25.82 25.76 25.82 0.0M
2022-04-12 25.79 25.81 25.75 25.78 0.0M
2022-04-11 25.83 25.84 25.78 25.79 0.0M
2022-04-08 25.84 25.85 25.79 25.83 0.0M
2022-04-07 25.78 25.85 25.78 25.84 0.0M
2022-04-06 25.82 25.83 25.75 25.83 0.0M
2022-04-05 25.86 25.88 25.83 25.83 0.0M
2022-04-04 25.82 25.86 25.82 25.86 0.2M
2022-04-01 25.87 25.87 25.82 25.86 0.1M
2022-03-31 25.89 25.89 25.86 25.87 0.1M
2022-03-30 25.90 25.90 25.86 25.89 0.1M
2022-03-29 25.88 25.88 25.85 25.87 0.3M
2022-03-28 25.87 25.88 25.86 25.88 0.0M
2022-03-25 25.88 25.88 25.86 25.88 0.0M
2022-03-24 25.88 25.88 25.85 25.88 0.0M
2022-03-23 25.86 25.87 25.85 25.87 0.0M
2022-03-22 25.88 25.88 25.84 25.85 0.3M
2022-03-21 25.87 25.88 25.84 25.87 0.1M
2022-03-18 25.87 25.88 25.85 25.87 0.0M
2022-03-17 25.84 25.87 25.84 25.87 0.0M
2022-03-16 25.85 25.88 25.82 25.88 0.0M
2022-03-15 25.80 25.84 25.78 25.84 0.0M
2022-03-14 25.79 25.79 25.77 25.78 0.0M
2022-03-11 25.80 25.82 25.79 25.80 0.0M
2022-03-10 25.76 25.80 25.75 25.80 0.0M
2022-03-09 25.77 25.82 25.76 25.80 0.1M
2022-03-08 25.69 25.77 25.66 25.71 0.1M
2022-03-07 25.76 25.76 25.70 25.71 0.3M
2022-03-04 25.75 25.77 25.70 25.77 0.0M
2022-03-03 25.80 25.81 25.77 25.79 0.0M
2022-03-02 25.72 25.80 25.72 25.78 0.1M
2022-03-01 25.78 25.78 25.70 25.71 0.0M
2022-02-28 25.76 25.79 25.73 25.79 0.0M
2022-02-25 25.74 25.80 25.74 25.80 0.0M
2022-02-24 25.55 25.75 25.55 25.69 0.1M
2022-02-23 25.76 25.76 25.68 25.69 0.1M
2022-02-22 25.73 25.74 25.68 25.72 0.0M
2022-02-18 25.75 25.75 25.71 25.74 0.2M
2022-02-17 25.79 25.81 25.75 25.76 0.1M
2022-02-16 25.80 25.83 25.78 25.83 0.0M
2022-02-15 25.78 25.81 25.77 25.80 0.0M
2022-02-14 25.72 25.75 25.68 25.74 0.0M
2022-02-11 25.83 25.83 25.69 25.76 0.0M
2022-02-10 25.84 25.88 25.80 25.82 0.0M
2022-02-09 25.85 25.89 25.85 25.88 0.0M
2022-02-08 25.79 25.85 25.79 25.84 0.0M
2022-02-07 25.81 25.84 25.79 25.82 0.1M
2022-02-04 25.86 25.86 25.74 25.81 0.0M
2022-02-03 25.82 25.82 25.77 25.78 0.0M
2022-02-02 25.85 25.87 25.80 25.87 0.0M
2022-02-01 25.78 25.83 25.76 25.83 0.0M
2022-01-31 25.71 25.81 25.71 25.81 0.2M
2022-01-28 25.60 25.67 25.54 25.67 0.3M
2022-01-27 25.61 25.67 25.55 25.58 0.0M
2022-01-26 25.70 25.70 25.56 25.62 0.1M
2022-01-25 25.51 25.63 25.51 25.55 0.1M
2022-01-24 25.55 25.63 25.35 25.63 0.1M
2022-01-21 25.72 25.73 25.65 25.65 0.1M
2022-01-20 25.80 25.84 25.74 25.74 0.0M
2022-01-19 25.84 25.85 25.80 25.80 0.1M
2022-01-18 25.87 25.87 25.81 25.83 0.0M
2022-01-14 25.87 25.90 25.83 25.90 0.0M
2022-01-13 25.92 25.94 25.88 25.88 0.0M
2022-01-12 25.92 25.94 25.91 25.91 0.0M
2022-01-11 25.85 25.93 25.85 25.92 0.0M
2022-01-10 25.79 25.89 25.78 25.89 0.0M
2022-01-07 25.86 25.90 25.85 25.88 0.1M
2022-01-06 25.88 25.89 25.83 25.84 0.1M
2022-01-05 25.93 25.95 25.88 25.89 0.1M
2022-01-04 25.97 25.97 25.92 25.95 0.2M
2022-01-03 25.93 25.95 25.83 25.95 0.1M