Innovator Growth-100 Power Buffer ETF™ - January (NJAN)

NJAN
🏛️ 美国 →
53.04
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 34.11 34.47 34.03 34.47 0.2M
2022-12-29 34.18 34.55 34.18 34.47 0.1M
2022-12-28 34.18 34.20 33.76 33.77 0.0M
2022-12-27 34.60 34.60 34.09 34.15 0.0M
2022-12-23 34.46 34.56 34.45 34.56 0.0M
2022-12-22 34.81 34.81 34.06 34.47 0.0M
2022-12-21 35.17 35.30 35.16 35.17 0.0M
2022-12-20 34.95 34.99 34.60 34.75 0.0M
2022-12-19 35.11 35.29 34.76 34.80 0.1M
2022-12-16 35.08 35.29 35.04 35.29 0.0M
2022-12-15 35.97 35.97 35.38 35.48 0.0M
2022-12-14 36.87 36.94 36.44 36.50 0.0M
2022-12-13 37.55 37.55 36.52 36.79 0.0M
2022-12-12 36.02 36.41 36.02 36.41 0.0M
2022-12-09 36.03 36.44 36.03 36.08 0.0M
2022-12-08 36.21 36.28 36.20 36.25 0.0M
2022-12-07 35.90 36.00 35.85 35.91 0.0M
2022-12-06 36.17 36.17 35.93 36.01 0.0M
2022-12-05 36.73 36.73 36.49 36.63 0.0M
2022-12-02 36.75 37.18 36.75 37.18 0.0M
2022-12-01 37.08 37.32 37.08 37.32 0.0M
2022-11-30 35.86 37.21 35.82 37.21 0.0M
2022-11-29 36.05 36.05 35.78 35.91 0.0M
2022-11-28 36.59 36.59 36.12 36.12 0.0M
2022-11-25 36.61 36.61 36.57 36.57 0.0M
2022-11-23 36.52 36.77 36.52 36.72 0.0M
2022-11-22 36.13 36.44 36.13 36.44 0.0M
2022-11-21 36.07 36.07 35.97 36.06 0.0M
2022-11-18 36.25 36.35 36.16 36.32 0.0M
2022-11-17 36.11 36.32 36.11 36.30 0.0M
2022-11-16 36.49 36.56 36.37 36.43 0.0M
2022-11-15 37.10 37.10 36.79 36.79 0.0M
2022-11-14 36.42 36.59 36.39 36.39 0.0M
2022-11-11 36.05 36.72 35.96 36.71 0.0M
2022-11-10 35.27 36.18 35.27 36.17 0.0M
2022-11-09 34.36 34.36 34.01 34.01 0.0M
2022-11-08 34.68 35.00 34.32 34.73 0.0M
2022-11-07 34.20 34.59 34.13 34.44 0.0M
2022-11-04 34.30 34.30 33.70 34.18 0.0M
2022-11-03 33.75 34.07 33.75 33.77 0.0M
2022-11-02 35.01 35.11 34.37 34.37 0.0M
2022-11-01 35.34 35.35 35.19 35.30 0.0M
2022-10-31 35.47 35.65 35.47 35.56 0.0M
2022-10-28 35.60 35.92 35.60 35.92 0.0M
2022-10-27 35.35 35.35 35.01 35.01 0.0M
2022-10-26 35.71 36.14 35.49 35.56 0.0M
2022-10-25 35.97 36.18 35.92 36.16 0.0M
2022-10-24 34.94 35.51 34.94 35.51 0.0M
2022-10-21 34.68 35.29 34.68 35.29 0.0M
2022-10-20 35.10 35.13 34.56 34.66 0.0M
2022-10-19 34.66 35.06 34.62 34.74 0.0M
2022-10-18 35.34 35.34 34.66 34.85 0.0M
2022-10-17 34.34 34.67 34.34 34.66 0.0M
2022-10-14 34.13 34.15 33.74 33.74 0.0M
2022-10-13 33.43 34.56 33.43 34.54 0.0M
2022-10-12 34.13 34.13 33.93 33.93 0.0M
2022-10-11 33.91 34.26 33.85 33.98 0.0M
2022-10-10 34.48 34.48 34.12 34.34 0.0M
2022-10-07 34.95 34.96 34.59 34.59 0.0M
2022-10-06 35.90 35.98 35.65 35.65 0.0M
2022-10-05 35.46 36.03 35.46 35.89 0.0M
2022-10-04 35.95 35.98 35.85 35.93 0.0M
2022-10-03 34.70 35.20 34.70 35.05 0.1M
2022-09-30 34.97 35.08 34.43 34.44 0.0M
2022-09-29 35.10 35.10 34.57 34.89 0.0M
2022-09-28 35.01 35.81 35.01 35.77 0.0M
2022-09-27 35.41 35.51 34.97 35.16 0.0M
2022-09-26 35.09 35.51 35.09 35.10 0.0M
2022-09-23 35.44 35.44 34.95 35.22 0.0M
2022-09-22 35.78 35.83 35.56 35.73 0.0M
2022-09-21 36.52 36.66 36.09 36.09 0.0M
2022-09-20 36.48 36.63 36.42 36.51 0.0M
2022-09-19 36.24 36.75 36.24 36.75 0.0M
2022-09-16 36.40 36.51 36.19 36.51 0.0M
2022-09-15 36.93 36.93 36.57 36.68 0.0M
2022-09-14 36.95 37.12 36.91 37.07 0.0M
2022-09-13 37.25 37.25 36.90 36.90 0.0M
2022-09-12 38.13 38.34 38.13 38.27 0.0M
2022-09-09 37.63 38.12 37.63 38.05 0.0M
2022-09-08 37.24 37.62 37.19 37.47 0.0M
2022-09-07 36.98 37.38 36.98 37.32 0.0M
2022-09-06 36.66 37.01 36.66 36.78 0.0M
2022-09-02 37.49 37.50 36.83 36.96 0.0M
2022-09-01 37.05 37.31 36.81 37.31 0.0M
2022-08-31 37.54 37.54 37.29 37.38 0.0M
2022-08-30 37.35 37.44 37.17 37.42 0.0M
2022-08-29 37.63 37.84 37.63 37.74 0.0M
2022-08-26 38.27 38.27 37.93 37.93 0.0M
2022-08-25 38.73 38.84 38.67 38.84 0.0M
2022-08-24 38.51 38.51 38.45 38.47 0.0M
2022-08-23 38.28 38.43 38.28 38.43 0.0M
2022-08-22 38.50 38.50 38.35 38.35 0.0M
2022-08-19 39.01 39.01 38.96 38.96 0.0M
2022-08-18 39.15 39.35 39.15 39.35 0.0M
2022-08-17 39.23 39.38 39.23 39.28 0.0M
2022-08-16 39.40 39.56 39.40 39.52 0.0M
2022-08-15 39.32 39.54 39.32 39.54 0.0M
2022-08-12 39.18 39.29 39.13 39.29 0.0M
2022-08-11 39.24 39.24 38.94 38.94 0.0M
2022-08-10 38.94 39.05 38.94 39.05 0.0M
2022-08-09 38.35 38.47 38.35 38.47 0.0M
2022-08-08 38.75 38.80 38.67 38.67 0.0M
2022-08-05 38.83 38.90 38.61 38.71 0.0M
2022-08-04 38.85 38.92 38.79 38.88 0.0M
2022-08-03 38.52 38.89 38.52 38.84 0.0M
2022-08-02 38.23 38.52 38.23 38.26 0.0M
2022-08-01 38.52 38.53 38.32 38.32 0.0M
2022-07-29 38.04 38.38 38.04 38.38 0.0M
2022-07-28 37.50 37.95 37.50 37.95 0.0M
2022-07-27 37.32 37.78 37.32 37.75 0.0M
2022-07-26 36.88 36.89 36.71 36.71 0.0M
2022-07-25 37.16 37.27 37.07 37.18 0.0M
2022-07-22 37.33 37.33 37.21 37.25 0.0M
2022-07-21 37.35 37.68 37.24 37.68 0.0M
2022-07-20 36.98 37.46 36.98 37.36 0.0M
2022-07-19 36.73 37.01 36.73 37.01 0.0M
2022-07-18 36.66 36.87 36.17 36.23 0.0M
2022-07-15 36.21 36.43 36.21 36.43 0.0M
2022-07-14 35.57 36.02 35.42 36.01 0.0M
2022-07-13 35.65 36.03 35.65 35.94 0.0M
2022-07-12 36.16 36.22 35.98 35.98 0.0M
2022-07-11 36.30 36.30 36.13 36.16 0.0M
2022-07-08 36.77 36.82 36.59 36.76 0.0M
2022-07-07 36.17 36.77 36.17 36.77 0.0M
2022-07-06 36.01 36.20 35.96 36.12 0.0M
2022-07-05 35.37 36.05 35.33 36.04 0.0M
2022-07-01 35.48 35.59 35.16 35.55 0.0M
2022-06-30 35.48 35.63 35.32 35.32 0.1M
2022-06-29 35.77 35.85 35.61 35.71 0.0M
2022-06-28 36.68 36.68 35.64 35.64 0.0M
2022-06-27 36.53 36.71 36.42 36.42 0.0M
2022-06-24 36.29 36.55 36.28 36.55 0.0M
2022-06-23 35.54 35.85 35.43 35.85 0.0M
2022-06-22 35.55 35.64 35.43 35.47 0.1M
2022-06-21 35.49 35.49 35.46 35.46 0.0M
2022-06-17 34.59 34.99 34.48 34.87 0.0M
2022-06-16 34.50 34.51 34.39 34.40 0.0M
2022-06-15 35.16 35.77 34.94 35.54 0.0M
2022-06-14 34.90 34.91 34.76 34.88 0.0M
2022-06-13 35.16 35.16 34.72 34.81 0.2M
2022-06-10 35.99 36.21 35.99 36.07 0.0M
2022-06-09 37.46 37.60 36.90 36.92 0.0M
2022-06-08 37.75 37.75 37.41 37.48 0.0M
2022-06-07 37.38 37.65 37.38 37.65 0.0M
2022-06-06 37.45 37.50 37.37 37.48 0.0M
2022-06-03 37.71 37.71 37.30 37.37 0.0M
2022-06-02 37.40 37.94 37.40 37.94 0.0M
2022-06-01 37.59 37.59 37.21 37.33 0.0M
2022-05-31 37.38 37.70 37.33 37.48 0.1M
2022-05-27 37.02 37.52 37.00 37.52 0.0M
2022-05-26 36.65 36.86 36.65 36.86 0.0M
2022-05-25 36.12 36.20 36.12 36.20 0.0M
2022-05-24 35.87 35.90 35.54 35.77 0.0M
2022-05-23 36.07 36.42 36.07 36.37 0.0M
2022-05-20 35.51 35.97 35.51 35.97 0.0M
2022-05-19 35.86 36.24 35.86 36.08 0.0M
2022-05-18 36.23 36.23 36.02 36.02 0.0M
2022-05-17 37.04 37.39 36.87 37.23 0.0M
2022-05-16 36.80 36.90 36.61 36.69 0.0M
2022-05-13 36.67 36.99 36.67 36.92 0.0M
2022-05-12 35.89 36.32 35.51 35.97 0.0M
2022-05-11 36.73 36.86 36.07 36.09 0.1M
2022-05-10 36.98 37.05 36.53 36.72 0.0M
2022-05-09 36.82 36.82 36.51 36.51 0.1M
2022-05-06 37.62 37.62 37.00 37.47 0.0M
2022-05-05 37.91 37.92 37.59 37.60 0.0M
2022-05-04 38.15 38.85 38.09 38.71 0.0M
2022-05-03 38.07 38.10 37.88 38.10 0.0M
2022-05-02 37.65 37.87 37.36 37.87 0.0M
2022-04-29 38.41 38.41 37.56 37.56 0.0M
2022-04-28 38.06 38.55 38.00 38.53 0.0M
2022-04-27 37.97 38.22 37.82 37.85 0.0M
2022-04-26 38.45 38.45 37.84 37.87 0.0M
2022-04-25 38.34 38.65 38.13 38.65 0.0M
2022-04-22 39.00 39.00 38.40 38.40 0.0M
2022-04-21 39.88 39.88 39.01 39.05 0.0M
2022-04-20 39.69 39.70 39.40 39.44 0.0M
2022-04-19 39.60 39.71 39.51 39.71 0.0M
2022-04-18 39.21 39.39 39.20 39.25 0.0M
2022-04-14 39.47 39.54 39.26 39.26 0.0M
2022-04-13 39.21 39.79 39.21 39.78 0.0M
2022-04-12 39.65 39.65 39.25 39.31 0.0M
2022-04-11 39.50 39.59 39.40 39.44 0.0M
2022-04-08 39.92 40.00 39.85 39.85 0.0M
2022-04-07 40.11 40.15 39.97 40.15 0.0M
2022-04-06 40.03 40.22 40.00 40.18 0.0M
2022-04-05 41.02 41.04 40.46 40.55 0.0M
2022-04-04 40.71 41.07 40.71 41.02 0.0M
2022-04-01 40.55 40.61 40.50 40.58 0.0M
2022-03-31 40.94 40.94 40.67 40.67 0.0M
2022-03-30 41.10 41.12 40.90 40.90 0.0M
2022-03-29 40.93 41.19 40.93 41.18 0.0M
2022-03-28 40.62 40.80 40.48 40.79 0.0M
2022-03-25 40.43 40.56 40.27 40.44 0.0M
2022-03-24 40.28 40.47 40.18 40.47 0.0M
2022-03-23 40.20 40.34 40.08 40.10 0.0M
2022-03-22 40.41 40.45 40.26 40.39 0.0M
2022-03-21 40.06 40.11 39.78 39.93 0.0M
2022-03-18 39.59 40.06 39.59 40.01 0.0M
2022-03-17 39.21 39.55 39.21 39.55 0.0M
2022-03-16 39.02 39.24 38.48 39.24 0.0M
2022-03-15 38.07 38.50 37.87 38.50 0.0M
2022-03-14 38.13 38.13 37.80 37.80 0.0M
2022-03-11 38.51 38.51 38.21 38.24 0.0M
2022-03-10 38.69 38.79 38.45 38.70 0.0M
2022-03-09 38.83 38.95 38.47 38.90 0.0M
2022-03-08 38.17 38.80 37.90 38.05 0.0M
2022-03-07 38.63 38.66 38.29 38.29 0.0M
2022-03-04 39.32 39.32 38.92 39.06 0.0M
2022-03-03 39.95 39.95 39.33 39.36 0.0M
2022-03-02 39.41 39.81 39.38 39.76 0.0M
2022-03-01 39.71 39.71 39.30 39.30 0.0M
2022-02-28 39.43 39.81 39.43 39.66 0.0M
2022-02-25 39.30 39.66 39.22 39.66 0.0M
2022-02-24 37.70 39.33 37.70 39.33 0.0M
2022-02-23 39.14 39.14 38.55 38.55 0.0M
2022-02-22 39.36 39.50 38.84 39.07 0.0M
2022-02-18 39.55 39.55 39.17 39.29 0.0M
2022-02-17 40.13 40.13 39.57 39.57 0.0M
2022-02-16 40.10 40.33 39.90 40.22 0.0M
2022-02-15 40.13 40.21 40.01 40.18 0.0M
2022-02-14 39.59 39.81 39.40 39.61 0.0M
2022-02-11 40.31 40.31 39.54 39.70 0.0M
2022-02-10 40.51 40.78 40.21 40.25 0.0M
2022-02-09 40.71 40.89 40.71 40.87 0.0M
2022-02-08 40.10 40.46 40.10 40.46 0.1M
2022-02-07 40.29 40.42 40.11 40.12 0.0M
2022-02-04 40.23 40.45 39.95 40.29 0.0M
2022-02-03 40.48 40.53 40.04 40.06 0.0M
2022-02-02 40.85 41.00 40.78 40.98 0.0M
2022-02-01 40.79 40.83 40.52 40.83 0.0M
2022-01-31 40.07 40.69 40.07 40.69 0.0M
2022-01-28 39.36 39.89 39.36 39.89 0.0M
2022-01-27 39.70 39.76 39.23 39.33 0.0M
2022-01-26 39.82 40.10 39.30 39.50 0.1M
2022-01-25 39.67 39.84 39.30 39.51 0.0M
2022-01-24 39.59 40.03 38.73 40.03 0.0M
2022-01-21 40.39 40.54 39.87 39.87 0.0M
2022-01-20 41.07 41.22 40.52 40.53 0.0M
2022-01-19 41.14 41.22 40.83 40.83 0.0M
2022-01-18 41.30 41.30 40.95 41.03 0.1M
2022-01-14 41.31 41.55 41.29 41.54 0.0M
2022-01-13 41.92 42.04 41.36 41.42 0.0M
2022-01-12 42.04 42.05 41.82 41.95 0.0M
2022-01-11 41.56 41.87 41.42 41.84 0.0M
2022-01-10 41.24 41.57 40.88 41.56 0.1M
2022-01-07 41.70 41.75 41.43 41.53 0.1M
2022-01-06 41.69 41.83 41.42 41.69 0.1M
2022-01-05 42.17 42.25 41.68 41.73 0.2M
2022-01-04 42.58 42.58 42.13 42.36 0.4M
2022-01-03 42.56 42.58 42.25 42.55 0.2M