Innovator Growth-100 Accelerated Plus ETF™ – April (QTAP)

QTAP
🏛️ 美国 →
43.64
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 22.12 22.31 22.10 22.31 0.0M
2022-12-29 22.39 22.39 22.34 22.39 0.0M
2022-12-28 21.85 21.85 21.83 21.83 0.0M
2022-12-27 22.12 22.12 22.12 22.12 0.0M
2022-12-23 22.25 22.45 22.25 22.45 0.0M
2022-12-21 22.98 22.98 22.93 22.97 0.0M
2022-12-20 22.55 22.65 22.55 22.65 0.0M
2022-12-19 22.68 22.68 22.68 22.68 0.0M
2022-12-16 23.03 23.03 23.03 23.03 0.0M
2022-12-15 23.21 23.21 23.21 23.21 0.0M
2022-12-14 24.08 24.08 24.08 24.08 0.0M
2022-12-13 24.16 24.27 24.16 24.27 0.0M
2022-12-12 23.70 23.97 23.70 23.97 0.0M
2022-12-09 23.87 23.87 23.69 23.69 0.0M
2022-12-08 23.76 23.83 23.76 23.83 0.0M
2022-12-07 23.45 23.56 23.45 23.56 0.0M
2022-12-05 24.16 24.16 24.16 24.16 0.0M
2022-12-02 24.60 24.60 24.60 24.60 0.0M
2022-12-01 24.67 24.76 24.64 24.74 0.0M
2022-11-30 23.77 24.65 23.77 24.65 0.0M
2022-11-29 23.57 23.57 23.57 23.57 0.0M
2022-11-28 23.76 23.76 23.76 23.76 0.0M
2022-11-22 24.06 24.06 24.06 24.06 0.0M
2022-11-17 23.94 23.94 23.94 23.94 0.0M
2022-11-16 24.06 24.06 24.06 24.06 0.0M
2022-11-15 24.66 24.66 24.38 24.38 0.0M
2022-11-14 24.04 24.04 24.03 24.03 0.0M
2022-11-10 23.83 23.83 23.83 23.83 0.0M
2022-11-09 22.12 22.12 22.12 22.12 0.0M
2022-11-08 22.85 22.88 22.67 22.67 0.0M
2022-11-07 22.19 22.48 22.19 22.48 0.0M
2022-11-04 22.19 22.19 22.19 22.19 0.0M
2022-11-03 21.99 21.99 21.88 21.88 0.0M
2022-11-02 22.98 22.98 22.39 22.39 0.0M
2022-10-31 23.34 23.44 23.34 23.40 0.0M
2022-10-28 23.40 23.74 23.40 23.74 0.0M
2022-10-27 22.97 22.97 22.95 22.95 0.0M
2022-10-26 23.43 23.43 23.43 23.43 0.0M
2022-10-25 23.90 24.00 23.90 24.00 0.0M
2022-10-24 22.99 23.51 22.99 23.48 0.0M
2022-10-21 23.06 23.23 23.06 23.23 0.0M
2022-10-20 23.09 23.09 22.68 22.68 0.0M
2022-10-19 22.79 22.84 22.77 22.77 0.0M
2022-10-17 22.52 22.69 22.52 22.69 0.0M
2022-10-14 22.11 22.11 21.91 21.91 0.0M
2022-10-13 21.81 22.66 21.81 22.66 0.0M
2022-10-12 22.13 22.22 22.13 22.13 0.0M
2022-10-11 22.02 22.30 22.02 22.12 0.0M
2022-10-10 22.57 22.57 22.24 22.45 0.0M
2022-10-07 22.82 22.82 22.56 22.66 0.0M
2022-10-06 23.63 23.64 23.59 23.61 0.0M
2022-10-05 23.26 23.79 23.26 23.79 0.0M
2022-10-04 23.63 23.79 23.63 23.79 0.0M
2022-10-03 23.00 23.00 23.00 23.00 0.0M
2022-09-30 22.78 22.82 22.51 22.51 0.0M
2022-09-29 22.88 22.92 22.68 22.92 0.0M
2022-09-28 23.69 23.69 23.69 23.69 0.0M
2022-09-27 23.20 23.28 23.18 23.18 0.0M
2022-09-26 23.45 23.45 23.11 23.17 0.0M
2022-09-23 23.16 23.20 23.15 23.20 0.0M
2022-09-22 23.64 23.87 23.59 23.70 0.0M
2022-09-21 24.26 24.26 23.92 23.92 0.0M
2022-09-20 24.30 24.45 24.30 24.45 0.0M
2022-09-16 24.23 24.47 24.23 24.47 0.0M
2022-09-15 24.65 24.65 24.65 24.65 0.0M
2022-09-13 24.90 24.90 24.90 24.90 0.0M
2022-09-12 26.55 26.55 26.50 26.50 0.0M
2022-09-09 26.17 26.17 26.17 26.17 0.0M
2022-09-08 25.12 25.49 25.12 25.49 0.0M
2022-09-07 25.10 25.40 25.10 25.40 0.0M
2022-09-06 24.81 24.81 24.81 24.81 0.0M
2022-09-02 25.00 25.00 25.00 25.00 0.0M
2022-09-01 25.14 25.40 25.14 25.40 0.0M
2022-08-31 25.48 25.48 25.48 25.48 0.0M
2022-08-30 25.59 25.59 25.56 25.56 0.0M
2022-08-29 25.91 25.96 25.91 25.96 0.0M
2022-08-26 27.35 27.35 26.23 26.23 0.0M
2022-08-25 27.09 27.42 27.09 27.42 0.0M
2022-08-24 27.00 27.00 26.93 26.93 0.0M
2022-08-23 26.91 26.91 26.86 26.86 0.0M
2022-08-22 26.89 26.89 26.84 26.84 0.0M
2022-08-19 27.68 27.68 27.68 27.68 0.0M
2022-08-17 28.28 28.28 28.18 28.18 0.0M
2022-08-16 28.62 28.64 28.57 28.62 0.0M
2022-08-15 28.60 28.68 28.60 28.60 0.0M
2022-08-12 28.29 28.36 28.29 28.36 0.0M
2022-08-11 27.95 27.95 27.80 27.80 0.0M
2022-08-10 27.90 27.94 27.81 27.94 0.0M
2022-08-09 27.07 27.10 27.07 27.10 0.0M
2022-08-08 27.44 27.44 27.44 27.44 0.0M
2022-08-05 27.41 27.52 27.41 27.52 0.0M
2022-08-04 27.75 27.75 27.75 27.75 0.0M
2022-08-03 27.45 27.68 27.45 27.68 0.0M
2022-08-02 27.01 27.01 26.86 26.86 0.0M
2022-08-01 27.05 27.08 26.91 26.91 0.0M
2022-07-28 26.22 26.41 26.22 26.41 0.0M
2022-07-27 25.72 26.19 25.72 26.19 0.0M
2022-07-26 25.08 25.13 24.99 25.00 0.0M
2022-07-25 25.48 25.48 25.48 25.48 0.0M
2022-07-22 25.59 25.67 25.59 25.67 0.0M
2022-07-21 26.03 26.18 25.96 26.18 0.0M
2022-07-20 25.71 25.85 25.65 25.80 0.0M
2022-07-19 25.15 25.35 25.15 25.35 0.0M
2022-07-18 25.02 25.10 24.54 24.54 0.0M
2022-07-15 24.52 24.71 24.52 24.71 0.0M
2022-07-14 23.77 24.26 23.77 24.26 0.0M
2022-07-13 24.32 24.32 24.19 24.26 0.0M
2022-07-12 24.36 24.50 24.16 24.26 0.0M
2022-07-11 24.45 24.45 24.45 24.45 0.0M
2022-07-08 24.82 25.09 24.82 25.09 0.0M
2022-07-07 24.80 25.05 24.78 25.05 0.0M
2022-07-06 24.37 24.60 24.33 24.45 0.0M
2022-07-05 23.90 24.30 23.84 24.30 0.0M
2022-07-01 23.62 23.88 23.62 23.88 0.0M
2022-06-30 23.69 24.02 23.46 23.66 0.0M
2022-06-29 23.92 24.05 23.92 24.05 0.0M
2022-06-28 24.03 24.03 24.03 24.03 0.0M
2022-06-27 25.05 25.05 24.65 24.81 0.0M
2022-06-24 24.77 24.98 24.77 24.98 0.0M
2022-06-23 23.89 24.16 23.89 24.16 0.0M
2022-06-22 24.03 24.03 23.83 23.83 0.0M
2022-06-21 23.99 23.99 23.81 23.82 0.0M
2022-06-17 22.88 23.31 22.88 23.25 0.0M
2022-06-16 22.83 22.95 22.83 22.86 0.0M
2022-06-15 23.62 24.31 23.62 23.93 0.0M
2022-06-14 23.43 23.43 23.16 23.31 0.0M
2022-06-13 23.83 23.83 23.26 23.26 0.0M
2022-06-10 24.63 24.66 24.42 24.52 0.0M
2022-06-09 26.10 26.13 25.48 25.48 0.0M
2022-06-08 26.49 26.50 26.19 26.23 0.0M
2022-06-07 26.30 26.47 26.17 26.47 0.0M
2022-06-06 26.54 26.57 26.12 26.20 0.0M
2022-06-03 26.04 26.11 26.04 26.09 0.0M
2022-06-02 26.10 26.85 26.10 26.85 0.0M
2022-06-01 26.30 26.30 26.08 26.12 0.0M
2022-05-31 26.19 26.61 26.19 26.30 0.0M
2022-05-27 25.96 26.29 25.96 26.29 0.0M
2022-05-26 24.92 25.46 24.92 25.43 0.0M
2022-05-25 24.30 24.70 24.30 24.70 0.0M
2022-05-24 24.00 24.30 24.00 24.30 0.0M
2022-05-23 24.54 24.89 24.54 24.89 0.0M
2022-05-20 24.32 24.44 23.77 24.44 0.0M
2022-05-19 24.80 24.80 24.58 24.58 0.0M
2022-05-18 25.18 25.18 24.67 24.70 0.0M
2022-05-17 25.68 26.05 25.68 26.05 0.0M
2022-05-16 25.38 25.59 25.36 25.36 0.0M
2022-05-13 25.66 25.66 25.40 25.64 0.0M
2022-05-12 25.05 25.05 24.22 24.67 0.0M
2022-05-11 25.61 25.61 24.75 24.75 0.0M
2022-05-10 25.80 25.80 25.29 25.56 0.0M
2022-05-09 25.80 25.80 25.21 25.21 0.0M
2022-05-06 26.51 26.78 26.06 26.41 0.0M
2022-05-05 26.87 26.87 26.47 26.67 0.0M
2022-05-04 26.90 28.18 26.90 28.18 0.0M
2022-05-03 27.13 27.38 27.05 27.21 0.0M
2022-05-02 26.78 27.18 26.55 27.18 0.0M
2022-04-29 27.45 27.49 26.69 26.69 0.0M
2022-04-28 27.19 27.98 27.19 27.98 0.0M
2022-04-27 26.98 27.55 26.96 27.06 0.0M
2022-04-26 27.38 27.38 27.10 27.10 0.0M
2022-04-25 27.61 28.15 27.60 28.15 0.0M
2022-04-22 28.37 28.37 27.83 27.83 0.0M
2022-04-21 29.38 29.46 28.58 28.58 0.0M
2022-04-20 29.21 29.25 29.15 29.15 0.0M
2022-04-19 28.96 29.52 28.96 29.52 0.0M
2022-04-18 29.02 29.04 28.83 28.85 0.0M
2022-04-14 29.23 29.23 28.89 28.89 0.0M
2022-04-13 29.10 29.52 29.10 29.52 0.0M
2022-04-12 29.28 29.51 28.94 28.94 0.0M
2022-04-11 29.13 29.22 28.96 28.96 0.0M
2022-04-08 29.67 29.80 29.62 29.62 0.0M
2022-04-07 29.62 30.04 29.62 29.88 0.0M
2022-04-06 30.00 30.09 29.81 29.96 0.0M
2022-04-05 30.65 30.65 30.42 30.42 0.0M
2022-04-04 30.80 30.95 30.74 30.94 0.1M
2022-04-01 30.61 30.62 30.28 30.48 0.1M
2022-03-31 30.65 30.75 30.41 30.64 0.0M
2022-03-30 30.64 30.73 30.64 30.70 0.0M
2022-03-29 30.72 30.72 30.60 30.66 0.0M
2022-03-28 30.62 30.64 30.60 30.64 0.0M
2022-03-25 30.49 30.58 30.40 30.58 0.0M
2022-03-24 30.17 30.44 30.17 30.44 0.0M
2022-03-23 30.25 30.30 30.01 30.13 0.1M
2022-03-22 29.94 30.27 29.94 30.27 0.0M
2022-03-21 29.95 30.00 29.69 29.92 0.0M
2022-03-18 29.17 29.92 29.17 29.92 0.0M
2022-03-17 28.90 29.32 28.90 29.32 0.0M
2022-03-16 28.56 28.84 27.70 28.84 0.0M
2022-03-15 27.00 27.53 27.00 27.53 0.0M
2022-03-14 27.00 27.06 26.31 26.31 0.0M
2022-03-11 27.66 27.66 27.03 27.04 0.0M
2022-03-10 27.56 27.94 27.56 27.94 0.0M
2022-03-09 27.76 28.31 27.76 28.18 0.0M
2022-03-08 27.01 27.79 26.61 27.02 0.0M
2022-03-07 27.95 27.95 27.19 27.19 0.0M
2022-03-04 28.25 28.35 28.25 28.35 0.0M
2022-03-03 28.90 28.97 28.69 28.69 0.0M
2022-03-02 28.70 29.05 28.51 29.05 0.0M
2022-03-01 28.61 28.61 28.46 28.51 0.0M
2022-02-28 29.06 29.06 28.81 28.95 0.0M
2022-02-25 28.37 28.93 28.37 28.93 0.0M
2022-02-24 26.35 28.49 26.35 28.49 0.0M
2022-02-23 28.56 28.58 27.53 27.53 0.0M
2022-02-22 28.16 28.27 28.00 28.21 0.0M
2022-02-18 28.44 28.46 28.44 28.46 0.0M
2022-02-17 28.72 28.72 28.72 28.72 0.0M
2022-02-16 29.09 29.37 29.02 29.37 0.0M
2022-02-15 29.06 29.29 29.06 29.29 0.0M
2022-02-14 28.56 28.73 28.56 28.73 0.0M
2022-02-11 29.25 29.33 28.70 28.70 0.0M
2022-02-10 29.70 29.70 29.31 29.31 0.0M
2022-02-09 29.65 29.74 29.58 29.74 0.0M
2022-02-08 29.24 29.42 29.21 29.42 0.0M
2022-02-07 29.11 29.28 29.05 29.05 0.0M
2022-02-04 28.91 29.30 28.86 29.21 0.0M
2022-02-03 29.28 29.28 28.93 28.94 0.0M
2022-02-02 29.66 29.67 29.56 29.67 0.0M
2022-02-01 29.49 29.58 29.39 29.58 0.1M
2022-01-31 28.91 29.45 28.91 29.43 0.0M
2022-01-28 28.47 28.70 28.47 28.70 0.0M
2022-01-27 28.24 28.24 28.06 28.06 0.0M
2022-01-26 28.47 28.75 28.23 28.23 0.0M
2022-01-25 28.09 28.53 27.94 28.18 0.0M
2022-01-24 28.25 28.63 27.54 28.63 0.0M
2022-01-21 29.11 29.18 28.57 28.57 0.0M
2022-01-20 29.60 29.66 29.18 29.19 0.0M
2022-01-19 29.38 29.53 29.33 29.33 0.0M
2022-01-18 29.63 29.63 29.43 29.43 0.0M
2022-01-14 29.65 29.75 29.64 29.75 0.0M
2022-01-13 30.00 30.00 29.67 29.67 0.0M
2022-01-12 30.00 30.04 29.99 29.99 0.0M
2022-01-11 29.78 29.93 29.78 29.93 0.0M
2022-01-10 29.63 29.77 29.37 29.77 0.1M
2022-01-07 29.79 29.80 29.73 29.76 0.0M
2022-01-06 29.81 29.81 29.81 29.81 0.0M
2022-01-05 30.05 30.05 29.77 29.81 0.0M
2022-01-04 30.11 30.13 30.00 30.09 0.0M
2022-01-03 30.10 30.16 30.10 30.16 0.0M