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
2023-12-29 31.99 31.99 31.97 31.98 0.0M
2023-12-28 32.00 32.06 31.96 31.96 0.0M
2023-12-27 31.93 31.98 31.93 31.98 0.0M
2023-12-26 31.93 31.94 31.92 31.94 0.0M
2023-12-22 31.96 31.96 31.90 31.94 0.0M
2023-12-21 31.90 31.91 31.86 31.91 0.0M
2023-12-20 31.91 31.91 31.87 31.87 0.0M
2023-12-19 31.89 31.94 31.77 31.94 0.0M
2023-12-18 31.87 31.93 31.87 31.93 0.0M
2023-12-15 31.86 31.90 31.86 31.90 0.0M
2023-12-14 31.90 31.90 31.84 31.88 0.0M
2023-12-13 31.81 31.93 31.81 31.93 0.0M
2023-12-12 31.70 31.83 31.70 31.83 0.0M
2023-12-11 31.75 31.76 31.69 31.76 0.0M
2023-12-08 31.65 31.73 31.65 31.72 0.0M
2023-12-07 31.65 31.65 31.65 31.65 0.0M
2023-12-06 31.52 31.53 31.48 31.51 0.0M
2023-12-05 31.49 31.50 31.49 31.50 0.0M
2023-12-04 31.46 31.47 31.40 31.45 0.0M
2023-12-01 31.54 31.58 31.54 31.56 0.0M
2023-11-30 31.52 31.55 31.48 31.55 0.0M
2023-11-29 31.55 31.59 31.53 31.53 0.0M
2023-11-28 31.50 31.58 31.49 31.51 0.0M
2023-11-27 31.50 31.59 31.50 31.54 0.1M
2023-11-24 31.43 31.56 31.43 31.52 0.0M
2023-11-22 31.52 31.52 31.47 31.47 0.0M
2023-11-21 31.42 31.45 31.42 31.45 0.0M
2023-11-20 31.45 31.49 31.45 31.47 0.0M
2023-11-17 31.36 31.36 31.32 31.36 0.0M
2023-11-16 31.35 31.35 31.35 31.35 0.0M
2023-11-15 31.28 31.36 31.28 31.31 0.0M
2023-11-14 31.26 31.35 31.26 31.29 0.0M
2023-11-13 31.12 31.13 31.02 31.07 0.0M
2023-11-10 30.83 31.12 30.83 31.08 0.0M
2023-11-09 30.98 30.98 30.78 30.78 0.0M
2023-11-08 30.91 30.91 30.91 30.91 0.0M
2023-11-07 30.94 30.94 30.86 30.86 0.0M
2023-11-06 30.60 30.74 30.60 30.74 0.0M
2023-11-03 30.68 30.68 30.66 30.66 0.0M
2023-11-02 30.31 30.48 30.30 30.45 0.0M
2023-11-01 29.99 30.22 29.94 30.16 0.0M
2023-10-31 29.71 29.83 29.65 29.73 0.0M
2023-10-30 29.66 29.69 29.63 29.63 0.0M
2023-10-27 29.53 29.55 29.33 29.33 0.0M
2023-10-26 29.50 29.50 29.16 29.22 0.0M
2023-10-25 29.76 29.76 29.56 29.59 0.0M
2023-10-24 30.00 30.00 29.99 29.99 0.0M
2023-10-23 29.84 29.84 29.84 29.84 0.0M
2023-10-20 29.87 29.87 29.73 29.73 0.0M
2023-10-19 30.05 30.13 29.92 29.97 0.0M
2023-10-18 30.29 30.29 29.85 30.13 0.0M
2023-10-17 30.36 30.36 30.36 30.36 0.0M
2023-10-16 30.37 30.51 30.37 30.45 0.0M
2023-10-13 30.18 30.18 30.18 30.18 0.0M
2023-10-12 30.47 30.47 30.41 30.41 0.0M
2023-10-10 30.33 30.34 30.31 30.34 0.0M
2023-10-09 30.01 30.24 30.00 30.22 0.0M
2023-10-06 30.09 30.16 30.08 30.16 0.0M
2023-10-05 29.78 29.90 29.67 29.84 0.0M
2023-10-04 29.73 29.97 29.73 29.89 0.0M
2023-10-03 29.67 29.74 29.59 29.63 0.0M
2023-10-02 29.93 30.01 29.93 29.98 0.0M
2023-09-29 29.99 29.99 29.85 29.87 0.0M
2023-09-28 29.67 29.88 29.65 29.85 0.0M
2023-09-27 29.73 29.73 29.63 29.63 0.0M
2023-09-26 29.64 29.64 29.60 29.60 0.0M
2023-09-25 29.88 29.90 29.78 29.90 0.0M
2023-09-22 29.87 29.87 29.84 29.84 0.0M
2023-09-21 29.80 29.84 29.80 29.84 0.0M
2023-09-20 30.32 30.32 30.17 30.17 0.0M
2023-09-19 30.22 30.28 30.22 30.28 0.0M
2023-09-18 30.32 30.32 30.32 30.32 0.0M
2023-09-15 30.27 30.27 30.25 30.25 0.0M
2023-09-14 30.39 30.53 30.39 30.46 0.0M
2023-09-13 30.42 30.42 30.38 30.38 0.0M
2023-09-12 30.35 30.38 30.29 30.32 0.0M
2023-09-11 30.47 30.47 30.42 30.46 0.0M
2023-09-08 30.29 30.34 30.18 30.24 0.0M
2023-09-07 30.10 30.18 30.10 30.14 0.0M
2023-09-06 30.25 30.29 30.17 30.20 0.0M
2023-09-05 30.24 30.41 30.24 30.41 0.0M
2023-09-01 30.37 30.37 30.29 30.33 0.0M
2023-08-31 30.34 30.34 30.34 30.34 0.0M
2023-08-30 30.15 30.34 30.15 30.30 0.0M
2023-08-29 29.84 30.19 29.84 30.16 0.0M
2023-08-28 29.76 29.90 29.76 29.90 0.0M
2023-08-25 29.82 29.83 29.78 29.79 0.0M
2023-08-24 29.73 29.76 29.56 29.56 0.0M
2023-08-23 29.92 29.93 29.87 29.88 0.0M
2023-08-22 29.65 29.69 29.65 29.66 0.0M
2023-08-21 29.66 29.73 29.66 29.69 0.0M
2023-08-18 29.38 29.49 29.35 29.43 0.0M
2023-08-17 29.58 29.58 29.41 29.45 0.0M
2023-08-16 29.72 29.72 29.62 29.62 0.0M
2023-08-15 29.80 29.80 29.76 29.77 0.0M
2023-08-14 29.85 29.90 29.71 29.89 0.0M
2023-08-11 29.75 29.88 29.72 29.80 0.0M
2023-08-10 29.85 29.85 29.81 29.81 0.0M
2023-08-09 29.90 29.90 29.79 29.79 0.0M
2023-08-08 29.84 29.95 29.83 29.95 0.0M
2023-08-07 30.00 30.09 30.00 30.06 0.0M
2023-08-04 30.14 30.19 29.90 29.90 0.0M
2023-08-03 29.98 29.98 29.98 29.98 0.0M
2023-08-02 30.14 30.14 29.94 29.94 0.0M
2023-08-01 30.35 30.36 30.26 30.31 0.0M
2023-07-31 30.37 30.38 30.33 30.33 0.0M
2023-07-28 30.36 30.40 30.34 30.34 0.0M
2023-07-27 30.40 30.40 30.13 30.13 0.0M
2023-07-26 30.11 30.26 30.11 30.19 0.0M
2023-07-25 30.25 30.28 30.23 30.23 0.0M
2023-07-24 30.17 30.20 30.15 30.15 0.0M
2023-07-21 30.21 30.21 30.13 30.13 0.0M
2023-07-20 30.23 30.25 30.12 30.12 0.0M
2023-07-19 30.45 30.45 30.38 30.38 0.0M
2023-07-18 30.33 30.41 30.33 30.38 0.0M
2023-07-17 30.29 30.33 30.23 30.29 0.0M
2023-07-14 30.17 30.17 30.08 30.08 0.0M
2023-07-13 30.15 30.18 30.11 30.18 0.0M
2023-07-12 29.90 29.99 29.90 29.99 0.0M
2023-07-11 29.70 29.83 29.67 29.79 0.0M
2023-07-10 29.66 29.70 29.63 29.66 0.0M
2023-07-07 29.78 29.80 29.65 29.65 0.0M
2023-07-06 29.72 29.72 29.53 29.72 0.0M
2023-07-05 29.87 29.87 29.77 29.83 0.1M
2023-07-03 29.79 29.83 29.75 29.80 0.0M
2023-06-30 29.73 29.82 29.65 29.77 0.0M
2023-06-29 29.49 29.57 29.41 29.53 0.0M
2023-06-28 29.53 29.59 29.51 29.55 0.0M
2023-06-27 29.34 29.55 29.34 29.51 0.0M
2023-06-26 29.45 29.45 29.22 29.22 0.0M
2023-06-23 29.37 29.41 29.37 29.41 0.0M
2023-06-22 29.49 29.49 29.49 29.49 0.0M
2023-06-21 29.43 29.44 29.34 29.34 0.0M
2023-06-20 29.39 29.50 29.39 29.47 0.0M
2023-06-16 29.60 29.62 29.47 29.47 0.0M
2023-06-15 29.44 29.61 29.44 29.55 0.0M
2023-06-14 29.42 29.47 29.32 29.43 0.0M
2023-06-13 29.29 29.39 29.29 29.39 0.0M
2023-06-12 29.10 29.24 29.06 29.21 0.0M
2023-06-09 28.98 29.04 28.98 29.04 0.0M
2023-06-08 28.90 29.00 28.89 29.00 0.0M
2023-06-07 29.10 29.11 28.74 28.74 0.0M
2023-06-06 29.00 29.01 28.95 28.97 0.0M
2023-06-05 28.89 28.98 28.89 28.90 0.0M
2023-06-02 28.85 28.93 28.84 28.86 0.0M
2023-06-01 28.59 28.71 28.59 28.71 0.0M
2023-05-31 28.59 28.60 28.40 28.50 0.0M
2023-05-30 28.54 28.55 28.49 28.55 0.0M
2023-05-26 28.55 28.60 28.45 28.55 0.0M
2023-05-25 28.24 28.25 28.19 28.19 0.0M
2023-05-24 27.78 27.88 27.75 27.81 0.0M
2023-05-23 28.17 28.17 27.96 27.96 0.0M
2023-05-22 28.16 28.23 28.16 28.19 0.0M
2023-05-19 28.15 28.17 28.08 28.11 0.0M
2023-05-18 27.90 28.12 27.90 28.12 0.0M
2023-05-17 27.69 27.91 27.65 27.85 0.0M
2023-05-16 27.60 27.72 27.45 27.58 0.0M
2023-05-15 27.48 27.58 27.48 27.55 0.0M
2023-05-12 27.35 27.42 27.35 27.42 0.0M
2023-05-11 27.51 27.51 27.46 27.48 0.0M
2023-05-10 27.34 27.48 27.13 27.39 0.0M
2023-05-09 27.12 27.27 27.12 27.22 0.0M
2023-05-08 27.13 27.35 27.13 27.31 0.0M
2023-05-05 27.16 27.35 27.16 27.27 0.0M
2023-05-04 26.86 26.91 26.77 26.78 0.0M
2023-05-03 27.12 27.16 26.87 26.87 0.0M
2023-05-02 27.09 27.09 27.01 27.01 0.0M
2023-05-01 27.28 27.32 27.16 27.23 0.0M
2023-04-28 27.14 27.20 27.01 27.20 0.0M
2023-04-27 26.80 27.06 26.80 27.06 0.0M
2023-04-26 26.59 26.59 26.50 26.50 0.0M
2023-04-25 26.56 26.56 26.36 26.36 0.0M
2023-04-24 26.76 26.76 26.76 26.76 0.0M
2023-04-21 26.74 26.85 26.74 26.79 0.0M
2023-04-20 26.94 26.99 26.75 26.75 0.0M
2023-04-19 27.01 27.07 26.95 26.95 0.2M
2023-04-18 27.06 27.09 26.93 26.93 0.0M
2023-04-17 26.87 26.90 26.72 26.90 0.0M
2023-04-14 26.81 26.84 26.77 26.84 0.0M
2023-04-13 26.76 26.87 26.72 26.87 0.0M
2023-04-12 26.60 26.60 26.50 26.50 0.0M
2023-04-11 26.82 26.82 26.62 26.62 0.0M
2023-04-10 26.66 26.77 26.61 26.71 0.0M
2023-04-06 26.65 26.79 26.65 26.74 0.0M
2023-04-05 26.50 26.60 26.50 26.58 0.0M
2023-04-04 26.81 26.85 26.75 26.77 0.0M
2023-04-03 26.83 26.86 26.76 26.86 0.0M
2023-03-31 26.60 26.99 26.60 26.99 0.0M
2023-03-30 26.58 26.58 26.48 26.48 0.0M
2023-03-29 26.25 26.37 26.21 26.28 0.0M
2023-03-28 25.65 25.80 25.65 25.80 0.0M
2023-03-27 26.26 26.26 25.93 25.93 0.0M
2023-03-24 26.05 26.09 26.05 26.09 0.0M
2023-03-23 26.26 26.26 26.07 26.07 0.0M
2023-03-22 25.81 25.81 25.81 25.81 0.0M
2023-03-21 26.08 26.08 26.08 26.08 0.0M
2023-03-20 25.59 25.71 25.59 25.71 0.0M
2023-03-16 25.20 25.70 25.20 25.70 0.0M
2023-03-15 24.99 25.10 24.99 24.99 0.0M
2023-03-14 24.60 24.92 24.60 24.92 0.0M
2023-03-13 24.40 24.40 24.40 24.40 0.0M
2023-03-10 24.17 24.18 24.17 24.18 0.0M
2023-03-08 24.98 24.98 24.98 24.98 0.0M
2023-03-07 24.78 24.82 24.78 24.82 0.0M
2023-03-06 25.23 25.34 25.18 25.18 0.0M
2023-03-03 25.10 25.10 25.10 25.10 0.0M
2023-03-02 24.17 24.63 24.17 24.63 0.0M
2023-03-01 24.37 24.53 24.37 24.41 0.0M
2023-02-28 24.80 24.80 24.67 24.67 0.0M
2023-02-22 24.65 24.65 24.65 24.65 0.0M
2023-02-17 25.11 25.29 25.11 25.29 0.0M
2023-02-16 25.80 25.80 25.48 25.48 0.0M
2023-02-15 25.79 25.93 25.77 25.93 0.0M
2023-02-14 25.80 25.80 25.80 25.80 0.0M
2023-02-13 25.22 25.57 25.22 25.57 0.0M
2023-02-10 25.15 25.19 24.99 25.19 0.0M
2023-02-09 25.50 25.50 25.35 25.35 0.0M
2023-02-08 25.71 25.71 25.58 25.58 0.0M
2023-02-07 25.82 26.09 25.71 26.09 0.0M
2023-02-06 25.69 25.69 25.49 25.51 0.0M
2023-02-03 25.76 25.77 25.76 25.77 0.0M
2023-02-02 26.13 26.17 26.13 26.17 0.0M
2023-02-01 24.69 25.29 24.69 25.29 0.0M
2023-01-31 24.43 24.67 24.43 24.67 0.0M
2023-01-30 24.42 24.42 24.36 24.36 0.0M
2023-01-27 24.72 25.00 24.72 24.88 0.0M
2023-01-26 24.40 24.61 24.40 24.61 0.0M
2023-01-25 23.88 24.14 23.88 24.14 0.0M
2023-01-24 24.22 24.22 24.22 24.22 0.0M
2023-01-20 23.39 23.74 23.39 23.74 0.0M
2023-01-19 23.13 23.13 23.09 23.09 0.0M
2023-01-18 23.38 23.38 23.33 23.33 0.0M
2023-01-17 23.59 23.59 23.59 23.59 0.0M
2023-01-13 23.56 23.56 23.56 23.56 0.0M
2023-01-12 23.18 23.42 23.17 23.39 0.0M
2023-01-11 23.05 23.28 23.05 23.28 0.0M
2023-01-10 22.73 22.89 22.73 22.89 0.0M
2023-01-09 22.89 22.89 22.68 22.68 0.0M
2023-01-06 22.56 22.56 22.56 22.56 0.0M
2023-01-05 21.95 21.95 21.95 21.95 0.0M
2023-01-04 22.27 22.27 22.27 22.27 0.0M
2023-01-03 22.13 22.20 22.13 22.20 0.0M