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
2024-12-31 31.47 31.50 31.34 31.42 0.3M
2024-12-30 31.47 31.50 31.28 31.42 0.4M
2024-12-27 31.56 31.56 31.43 31.53 0.1M
2024-12-26 31.48 31.56 31.48 31.55 0.1M
2024-12-24 31.44 31.50 31.44 31.50 0.0M
2024-12-23 31.32 31.46 31.32 31.44 0.3M
2024-12-20 31.22 31.45 31.21 31.34 0.3M
2024-12-19 31.32 31.34 31.26 31.27 0.8M
2024-12-18 31.48 31.50 31.25 31.25 0.2M
2024-12-17 31.47 31.49 31.46 31.49 0.1M
2024-12-16 31.51 31.51 31.47 31.49 0.2M
2024-12-13 31.53 31.53 31.43 31.48 0.8M
2024-12-12 31.42 31.47 31.42 31.47 0.1M
2024-12-11 31.47 31.48 31.41 31.48 0.1M
2024-12-10 31.47 31.47 31.42 31.44 0.1M
2024-12-09 31.46 31.46 31.40 31.44 0.5M
2024-12-06 31.52 31.52 31.42 31.46 0.2M
2024-12-05 31.42 31.45 31.40 31.45 0.2M
2024-12-04 31.41 31.42 31.38 31.42 0.2M
2024-12-03 31.32 31.43 31.32 31.40 1.6M
2024-12-02 31.39 31.40 31.36 31.39 0.2M
2024-11-29 31.39 31.39 31.32 31.38 0.1M
2024-11-27 31.36 31.36 31.30 31.34 0.1M
2024-11-26 31.27 31.34 31.27 31.32 0.2M
2024-11-25 31.34 31.34 31.27 31.31 0.1M
2024-11-22 31.19 31.27 31.19 31.27 0.6M
2024-11-21 31.17 31.25 31.15 31.22 0.1M
2024-11-20 31.20 31.20 31.13 31.20 0.1M
2024-11-19 31.07 31.18 31.07 31.16 0.1M
2024-11-18 31.14 31.17 31.11 31.15 0.1M
2024-11-15 31.20 31.20 31.08 31.13 0.2M
2024-11-14 31.26 31.33 31.20 31.23 0.1M
2024-11-13 31.24 31.26 31.22 31.24 0.1M
2024-11-12 31.24 31.24 31.19 31.22 0.1M
2024-11-11 31.20 31.24 31.20 31.22 0.1M
2024-11-08 31.21 31.24 31.18 31.21 0.1M
2024-11-07 31.18 31.20 31.14 31.19 0.5M
2024-11-06 31.21 31.21 31.08 31.14 0.3M
2024-11-05 30.91 30.99 30.90 30.99 0.2M
2024-11-04 30.96 30.96 30.88 30.90 0.5M
2024-11-01 30.93 30.95 30.89 30.91 0.2M
2024-10-31 30.99 30.99 30.86 30.88 0.1M
2024-10-30 31.01 31.03 30.97 31.00 0.1M
2024-10-29 31.03 31.03 30.98 31.02 0.1M
2024-10-28 31.03 31.03 30.99 31.01 0.1M
2024-10-25 30.97 31.03 30.97 30.97 0.1M
2024-10-24 30.98 30.98 30.93 30.97 0.1M
2024-10-23 31.00 31.00 30.91 30.95 0.1M
2024-10-22 30.94 31.00 30.94 31.00 0.1M
2024-10-21 31.17 31.17 30.95 30.99 0.1M
2024-10-18 31.00 31.03 30.96 30.99 0.3M
2024-10-17 31.02 31.02 30.95 30.98 0.1M
2024-10-16 30.89 30.94 30.89 30.93 0.1M
2024-10-15 30.97 30.97 30.90 30.91 0.2M
2024-10-14 30.93 30.96 30.91 30.95 0.1M
2024-10-11 30.88 30.91 30.86 30.88 0.3M
2024-10-10 30.86 30.88 30.81 30.87 0.1M
2024-10-09 30.84 30.89 30.79 30.88 0.2M
2024-10-08 30.81 30.83 30.75 30.82 0.1M
2024-10-07 30.82 30.82 30.74 30.76 0.2M
2024-10-04 30.83 30.83 30.75 30.82 0.5M
2024-10-03 30.76 30.79 30.73 30.78 0.2M
2024-10-02 30.74 30.79 30.70 30.77 0.3M
2024-10-01 30.88 30.88 30.73 30.77 0.9M
2024-09-30 30.87 30.87 30.80 30.83 0.8M
2024-09-27 30.82 30.83 30.81 30.82 0.1M
2024-09-26 30.82 30.82 30.78 30.82 0.1M
2024-09-25 30.75 30.79 30.75 30.75 0.1M
2024-09-24 30.78 30.79 30.74 30.78 0.0M
2024-09-23 30.79 30.79 30.73 30.76 0.1M
2024-09-20 30.70 30.75 30.70 30.73 0.1M
2024-09-19 30.68 30.74 30.68 30.74 0.1M
2024-09-18 30.58 30.71 30.56 30.56 0.1M
2024-09-17 30.60 30.64 30.56 30.60 0.1M
2024-09-16 30.60 30.61 30.55 30.61 0.3M
2024-09-13 30.55 30.60 30.53 30.60 0.2M
2024-09-12 30.45 30.53 30.43 30.53 0.3M
2024-09-11 30.34 30.47 30.20 30.46 0.1M
2024-09-10 30.36 30.38 30.28 30.37 0.2M
2024-09-09 30.36 30.36 30.25 30.33 0.2M
2024-09-06 30.40 30.40 30.19 30.22 0.4M
2024-09-05 30.43 30.43 30.33 30.37 0.2M
2024-09-04 30.48 30.48 30.36 30.39 0.2M
2024-09-03 30.49 30.50 30.37 30.40 0.2M
2024-08-30 30.55 30.62 30.47 30.57 1.5M
2024-08-29 30.45 30.53 30.45 30.47 0.1M
2024-08-28 30.54 30.54 30.40 30.46 0.3M
2024-08-27 30.45 30.50 30.42 30.50 0.0M
2024-08-26 30.50 30.50 30.45 30.48 0.1M
2024-08-23 30.49 30.50 30.41 30.49 0.2M
2024-08-22 30.42 30.46 30.36 30.36 0.4M
2024-08-21 30.34 30.46 30.34 30.41 0.3M
2024-08-20 30.46 30.46 30.38 30.43 0.2M
2024-08-19 30.32 30.43 30.32 30.40 0.1M
2024-08-16 30.24 30.36 30.24 30.31 0.2M
2024-08-15 30.27 30.33 30.26 30.32 0.1M
2024-08-14 30.22 30.22 30.13 30.21 0.1M
2024-08-13 30.13 30.18 30.08 30.18 0.1M
2024-08-12 30.04 30.08 30.02 30.05 0.1M
2024-08-09 30.00 30.07 29.98 30.04 0.1M
2024-08-08 29.91 30.02 29.88 30.01 0.6M
2024-08-07 30.02 30.02 29.83 29.84 0.2M
2024-08-06 29.90 30.00 29.76 29.89 0.3M
2024-08-05 29.71 29.81 29.35 29.76 0.4M
2024-08-02 30.03 30.06 29.94 30.03 0.2M
2024-08-01 30.23 30.26 30.09 30.12 0.1M
2024-07-31 30.24 30.27 30.17 30.23 0.1M
2024-07-30 30.18 30.18 30.08 30.13 0.1M
2024-07-29 30.24 30.24 30.13 30.16 0.3M
2024-07-26 30.08 30.17 30.08 30.15 0.1M
2024-07-25 30.06 30.31 30.04 30.04 0.2M
2024-07-24 30.26 30.26 30.07 30.08 0.2M
2024-07-23 30.17 30.27 30.17 30.21 0.1M
2024-07-22 30.23 30.25 30.20 30.25 0.1M
2024-07-19 30.23 30.23 30.15 30.18 0.1M
2024-07-18 30.24 30.28 30.18 30.22 0.1M
2024-07-17 30.23 30.28 30.23 30.25 0.1M
2024-07-16 30.31 30.32 30.28 30.32 0.1M
2024-07-15 30.30 30.31 30.27 30.29 0.2M
2024-07-12 30.25 30.31 30.24 30.27 0.1M
2024-07-11 30.26 30.28 30.21 30.23 0.1M
2024-07-10 30.24 30.28 30.22 30.28 0.1M
2024-07-09 30.20 30.23 30.19 30.22 0.3M
2024-07-08 30.20 30.21 30.20 30.21 0.1M
2024-07-05 30.20 30.21 30.12 30.20 0.2M
2024-07-03 30.08 30.16 30.05 30.14 0.3M
2024-07-02 30.07 30.12 30.06 30.12 0.3M
2024-07-01 30.10 30.10 30.04 30.09 0.7M
2024-06-28 30.02 30.07 30.02 30.03 0.3M
2024-06-27 29.99 30.04 29.99 30.04 0.4M
2024-06-26 30.02 30.04 29.98 30.04 0.1M
2024-06-25 30.01 30.02 29.97 30.02 0.1M
2024-06-24 29.99 30.00 29.97 29.98 0.1M
2024-06-21 29.92 29.99 29.92 29.98 0.1M
2024-06-20 29.99 29.99 29.93 29.95 0.1M
2024-06-18 29.91 29.97 29.91 29.96 0.2M
2024-06-17 29.88 29.95 29.85 29.94 0.1M
2024-06-14 29.85 29.89 29.82 29.89 0.1M
2024-06-13 29.83 29.86 29.80 29.83 0.2M
2024-06-12 29.83 29.87 29.59 29.85 0.2M
2024-06-11 29.64 29.73 29.61 29.73 0.1M
2024-06-10 29.64 29.70 29.60 29.66 0.1M
2024-06-07 29.65 29.70 29.60 29.64 0.0M
2024-06-06 29.67 29.68 29.63 29.66 0.1M
2024-06-05 29.54 29.66 29.53 29.66 0.1M
2024-06-04 29.46 29.52 29.45 29.49 0.1M
2024-06-03 29.50 29.53 29.40 29.50 0.4M
2024-05-31 29.42 29.49 29.31 29.49 0.0M
2024-05-30 29.43 29.44 29.37 29.40 0.1M
2024-05-29 29.46 29.49 29.45 29.46 0.1M
2024-05-28 29.52 29.56 29.50 29.56 0.1M
2024-05-24 29.50 29.54 29.47 29.54 0.1M
2024-05-23 29.54 29.56 29.42 29.45 0.1M
2024-05-22 29.55 29.56 29.47 29.52 0.2M
2024-05-21 29.49 29.55 29.49 29.55 0.1M
2024-05-20 29.51 29.54 29.49 29.51 0.1M
2024-05-17 29.48 29.50 29.45 29.50 0.1M
2024-05-16 29.50 29.52 29.46 29.46 0.2M
2024-05-15 29.37 29.50 29.37 29.49 0.1M
2024-05-14 29.32 29.38 29.31 29.37 0.1M
2024-05-13 29.31 29.33 29.29 29.31 0.3M
2024-05-10 29.29 29.33 29.27 29.29 0.2M
2024-05-09 29.22 29.30 29.22 29.30 0.1M
2024-05-08 29.23 29.26 29.22 29.25 0.3M
2024-05-07 29.22 29.27 29.22 29.26 0.1M
2024-05-06 29.21 29.25 29.18 29.25 0.3M
2024-05-03 29.13 29.19 29.12 29.18 0.7M
2024-05-02 29.08 29.10 29.03 29.07 0.1M
2024-05-01 29.02 29.13 29.02 29.05 0.1M
2024-04-30 29.13 29.15 29.06 29.06 0.2M
2024-04-29 29.16 29.17 29.13 29.16 0.2M
2024-04-26 29.09 29.15 29.09 29.14 0.1M
2024-04-25 29.01 29.07 29.00 29.04 0.1M
2024-04-24 29.07 29.10 29.05 29.09 0.1M
2024-04-23 29.05 29.10 29.04 29.10 0.1M
2024-04-22 29.01 29.05 28.97 28.99 0.2M
2024-04-19 29.03 29.03 28.96 28.96 0.2M
2024-04-18 29.02 29.07 29.00 29.02 0.2M
2024-04-17 29.09 29.09 29.01 29.03 0.4M
2024-04-16 29.02 29.08 29.02 29.06 0.1M
2024-04-15 29.15 29.19 29.04 29.07 0.2M
2024-04-12 29.15 29.20 29.12 29.15 0.2M
2024-04-11 29.15 29.24 29.14 29.22 0.1M
2024-04-10 29.14 29.20 29.14 29.17 0.2M
2024-04-09 29.20 29.25 29.17 29.24 0.2M
2024-04-08 29.22 29.24 29.20 29.22 0.1M
2024-04-05 29.15 29.23 29.15 29.18 0.2M
2024-04-04 29.25 29.27 29.12 29.13 0.2M
2024-04-03 29.13 29.23 29.13 29.18 0.2M
2024-04-02 29.20 29.21 29.17 29.21 0.2M
2024-04-01 29.25 29.27 29.23 29.25 0.4M
2024-03-28 29.23 29.26 29.22 29.26 0.3M
2024-03-27 29.22 29.22 29.20 29.20 0.1M
2024-03-26 29.19 29.22 29.18 29.19 0.5M
2024-03-25 29.18 29.22 29.18 29.22 0.3M
2024-03-22 29.22 29.22 29.19 29.22 0.1M
2024-03-21 29.16 29.24 29.16 29.22 0.1M
2024-03-20 29.20 29.21 29.18 29.18 0.0M
2024-03-19 29.18 29.20 29.16 29.18 0.1M
2024-03-18 29.19 29.19 29.14 29.19 0.1M
2024-03-15 29.18 29.18 29.15 29.18 0.1M
2024-03-14 29.18 29.18 29.14 29.14 0.1M
2024-03-13 29.17 29.17 29.13 29.16 0.2M
2024-03-12 29.15 29.16 29.12 29.16 0.1M
2024-03-11 29.11 29.12 29.10 29.11 0.1M
2024-03-08 29.16 29.16 29.11 29.14 0.1M
2024-03-07 29.10 29.13 29.10 29.12 0.1M
2024-03-06 29.12 29.12 29.07 29.09 1.2M
2024-03-05 29.12 29.12 29.06 29.11 0.0M
2024-03-04 29.12 29.13 29.09 29.12 0.2M
2024-03-01 29.11 29.11 29.08 29.11 0.1M
2024-02-29 29.08 29.08 29.05 29.08 0.1M
2024-02-28 29.07 29.08 29.04 29.08 0.1M
2024-02-27 29.07 29.07 29.04 29.05 0.1M
2024-02-26 29.05 29.06 29.03 29.04 0.1M
2024-02-23 29.06 29.06 29.02 29.04 0.0M
2024-02-22 29.02 29.04 28.98 29.04 0.1M
2024-02-21 28.96 28.97 28.93 28.97 0.1M
2024-02-20 28.92 28.96 28.92 28.95 0.2M
2024-02-16 28.96 28.98 28.94 28.98 0.7M
2024-02-15 28.92 28.97 28.92 28.95 0.1M
2024-02-14 28.94 28.97 28.90 28.93 0.1M
2024-02-13 28.88 28.92 28.85 28.88 0.1M
2024-02-12 28.97 28.97 28.93 28.93 0.4M
2024-02-09 28.91 28.96 28.91 28.93 0.1M
2024-02-08 28.92 28.94 28.90 28.90 0.2M
2024-02-07 28.91 28.93 28.88 28.92 1.8M
2024-02-06 28.89 28.90 28.85 28.88 0.1M
2024-02-05 28.87 28.87 28.84 28.87 0.1M
2024-02-02 28.82 28.90 28.82 28.87 0.1M
2024-02-01 28.76 28.81 28.74 28.81 0.1M
2024-01-31 28.80 28.81 28.74 28.75 0.1M
2024-01-30 28.83 28.83 28.79 28.83 0.1M
2024-01-29 28.75 28.83 28.75 28.83 0.1M
2024-01-26 28.74 28.80 28.74 28.78 0.2M
2024-01-25 28.78 28.80 28.75 28.79 0.1M
2024-01-24 28.79 28.80 28.75 28.76 0.1M
2024-01-23 28.69 28.74 28.69 28.74 0.1M
2024-01-22 28.73 28.75 28.70 28.73 0.1M
2024-01-19 28.64 28.71 28.63 28.71 0.1M
2024-01-18 28.57 28.64 28.55 28.63 0.2M
2024-01-17 28.55 28.59 28.53 28.53 0.1M
2024-01-16 28.62 28.62 28.58 28.61 0.2M
2024-01-12 28.63 28.64 28.57 28.60 0.4M
2024-01-11 28.57 28.61 28.54 28.61 0.2M
2024-01-10 28.56 28.61 28.55 28.60 0.2M
2024-01-09 28.49 28.57 28.49 28.56 0.1M
2024-01-08 28.48 28.57 28.48 28.57 0.1M
2024-01-05 28.45 28.51 28.43 28.48 0.2M
2024-01-04 28.47 28.50 28.43 28.46 0.5M
2024-01-03 28.45 28.50 28.45 28.47 0.7M
2024-01-02 28.54 28.54 28.45 28.48 0.5M