Innovator Nasdaq-100 Power Buffer ETF - April (NAPR)

NAPR
🏛️ 美国 →
52.58
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
2025-09-26 52.53 52.58 52.48 52.58 0.0M
2025-09-25 52.45 52.52 52.41 52.43 0.0M
2025-09-24 52.54 52.57 52.46 52.49 0.0M
2025-09-23 52.56 52.60 52.46 52.52 0.0M
2025-09-22 52.59 52.62 52.57 52.61 0.0M
2025-09-19 52.61 52.62 52.49 52.59 0.0M
2025-09-18 52.54 52.60 52.50 52.51 0.0M
2025-09-17 52.39 52.52 52.34 52.47 0.0M
2025-09-16 52.39 52.53 52.39 52.41 0.0M
2025-09-15 52.51 52.51 52.35 52.35 0.2M
2025-09-12 52.35 52.49 52.35 52.42 0.0M
2025-09-11 52.30 52.43 52.30 52.38 0.0M
2025-09-10 52.29 52.39 52.27 52.31 0.0M
2025-09-09 52.23 52.29 52.21 52.26 0.0M
2025-09-08 52.25 52.32 52.19 52.26 0.0M
2025-09-05 52.30 52.30 52.08 52.15 0.0M
2025-09-04 52.00 52.16 51.98 52.16 0.0M
2025-09-03 52.05 52.08 51.90 52.00 0.0M
2025-09-02 51.84 51.95 51.76 51.92 0.0M
2025-08-29 52.20 52.20 51.92 52.07 0.0M
2025-08-28 52.03 52.20 52.02 52.17 0.0M
2025-08-27 51.99 52.09 51.99 52.07 0.6M
2025-08-26 51.92 52.07 51.92 52.03 0.0M
2025-08-25 51.93 52.07 51.93 52.00 0.0M
2025-08-22 51.75 52.04 51.75 52.00 0.0M
2025-08-21 51.72 51.83 51.69 51.78 0.0M
2025-08-20 51.77 51.81 51.60 51.81 0.0M
2025-08-19 51.99 52.08 51.83 51.92 0.0M
2025-08-18 52.03 52.08 51.96 52.03 0.0M
2025-08-15 51.98 52.08 51.97 52.02 0.0M
2025-08-14 51.97 52.12 51.97 52.07 0.0M
2025-08-13 52.04 52.15 52.01 52.12 0.0M
2025-08-12 51.87 52.10 51.87 52.04 0.0M
2025-08-11 51.87 52.00 51.82 51.86 0.0M
2025-08-08 51.81 51.95 51.81 51.90 0.0M
2025-08-07 51.91 51.91 51.67 51.76 0.0M
2025-08-06 51.54 51.77 51.54 51.73 0.0M
2025-08-05 51.64 51.65 51.50 51.57 0.0M
2025-08-04 51.51 51.71 51.51 51.60 0.0M
2025-08-01 51.41 51.49 51.24 51.34 0.0M
2025-07-31 51.77 51.77 51.53 51.58 0.0M
2025-07-30 51.71 51.75 51.64 51.65 0.0M
2025-07-29 51.69 51.73 51.63 51.70 0.0M
2025-07-28 51.72 51.74 51.63 51.68 0.0M
2025-07-25 51.57 51.69 51.55 51.65 0.0M
2025-07-24 51.52 51.62 51.50 51.57 0.0M
2025-07-23 51.49 51.56 51.37 51.46 0.0M
2025-07-22 51.43 51.51 51.37 51.47 0.0M
2025-07-21 51.49 51.58 51.47 51.51 0.0M
2025-07-18 51.37 51.47 51.35 51.45 0.0M
2025-07-17 51.37 51.44 51.32 51.39 0.0M
2025-07-16 51.29 51.29 51.16 51.24 0.0M
2025-07-15 51.33 51.37 51.27 51.31 0.0M
2025-07-14 51.16 51.34 51.16 51.25 0.0M
2025-07-11 51.17 51.28 51.15 51.25 0.0M
2025-07-10 51.17 51.31 51.17 51.25 0.0M
2025-07-09 51.20 51.28 51.19 51.25 0.0M
2025-07-08 51.17 51.22 51.08 51.13 0.0M
2025-07-07 51.12 51.18 50.99 51.03 0.0M
2025-07-03 51.08 51.26 51.08 51.19 0.0M
2025-07-02 51.03 51.13 50.98 51.06 0.0M
2025-07-01 50.99 51.23 50.85 50.90 0.0M
2025-06-30 50.94 51.13 50.94 51.01 0.0M
2025-06-27 50.92 51.07 50.83 50.97 0.0M
2025-06-26 50.92 50.95 50.82 50.93 0.0M
2025-06-25 50.81 50.82 50.73 50.73 0.0M
2025-06-24 50.57 50.79 50.57 50.73 0.0M
2025-06-23 50.31 50.51 50.28 50.51 0.0M
2025-06-20 50.44 50.46 50.17 50.26 0.0M
2025-06-18 50.20 50.42 50.17 50.35 0.0M
2025-06-17 50.36 50.37 50.17 50.23 0.0M
2025-06-16 50.25 50.68 50.25 50.34 0.0M
2025-06-13 50.10 50.36 50.03 50.09 0.0M
2025-06-12 50.26 50.43 50.26 50.35 0.0M
2025-06-11 50.38 50.49 50.21 50.36 0.0M
2025-06-10 50.22 50.43 50.13 50.36 0.0M
2025-06-09 50.16 50.35 50.16 50.31 0.0M
2025-06-06 50.28 50.28 50.08 50.20 0.0M
2025-06-05 50.16 50.23 49.98 49.99 0.0M
2025-06-04 50.19 50.23 50.08 50.19 0.0M
2025-06-03 50.10 50.16 49.96 50.10 0.0M
2025-06-02 49.73 49.99 49.65 49.91 0.0M
2025-05-30 49.60 49.86 49.60 49.78 0.0M
2025-05-29 49.92 49.92 49.51 49.74 0.0M
2025-05-28 49.83 49.86 49.74 49.79 0.0M
2025-05-27 49.61 49.85 49.61 49.85 0.0M
2025-05-23 49.40 49.49 49.25 49.26 0.0M
2025-05-22 49.60 49.69 49.44 49.44 0.0M
2025-05-21 49.77 49.87 49.44 49.46 0.0M
2025-05-20 49.63 49.85 49.63 49.71 0.0M
2025-05-19 49.55 49.87 49.48 49.87 0.0M
2025-05-16 49.83 49.84 49.67 49.79 0.0M
2025-05-15 49.49 49.81 49.49 49.76 0.0M
2025-05-14 49.73 49.73 49.51 49.72 0.0M
2025-05-13 49.36 49.69 49.36 49.66 0.0M
2025-05-12 49.26 49.36 49.05 49.36 0.0M
2025-05-09 48.56 48.64 48.40 48.45 0.0M
2025-05-08 48.41 48.61 48.20 48.42 0.0M
2025-05-07 48.18 48.25 47.96 48.19 0.0M
2025-05-06 47.95 48.25 47.95 48.13 0.0M
2025-05-05 48.29 48.48 48.22 48.36 0.0M
2025-05-02 48.35 48.57 48.35 48.43 0.0M
2025-05-01 48.15 48.36 48.10 48.15 0.0M
2025-04-30 47.62 48.77 47.37 47.92 0.0M
2025-04-29 47.58 48.24 47.58 47.95 0.0M
2025-04-28 47.83 48.01 47.47 47.81 0.0M
2025-04-25 47.51 47.83 47.39 47.78 0.0M
2025-04-24 47.00 47.51 46.95 47.49 0.0M
2025-04-23 47.07 47.29 46.83 46.89 0.0M
2025-04-22 46.03 46.51 46.03 46.37 0.1M
2025-04-21 45.97 45.97 45.34 45.70 0.7M
2025-04-17 46.37 46.49 46.18 46.22 0.0M
2025-04-16 46.63 46.76 45.87 46.31 0.0M
2025-04-15 47.04 47.23 46.90 47.04 0.1M
2025-04-14 47.18 47.63 46.70 46.99 0.1M
2025-04-11 46.17 46.75 45.98 46.71 0.1M
2025-04-10 46.67 46.92 45.40 46.33 0.1M
2025-04-09 44.50 47.53 44.36 47.30 0.0M
2025-04-08 45.91 46.30 44.11 44.44 0.1M
2025-04-07 44.03 48.05 43.80 44.87 0.1M
2025-04-04 46.12 46.27 45.03 45.10 0.0M
2025-04-03 47.16 47.32 46.68 46.80 0.1M
2025-04-02 47.58 48.15 47.58 48.06 0.1M
2025-04-01 47.59 47.93 47.43 47.92 0.6M
2025-03-31 46.55 47.70 46.55 47.70 0.0M
2025-03-28 48.83 48.83 47.56 47.69 0.0M
2025-03-27 48.86 49.49 48.86 48.96 0.0M
2025-03-26 50.00 50.00 49.16 49.26 0.0M
2025-03-25 49.92 50.16 49.88 50.11 0.1M
2025-03-24 49.64 49.90 49.64 49.89 0.0M
2025-03-21 48.23 48.75 48.19 48.75 0.0M
2025-03-20 48.84 49.25 48.56 48.69 0.0M
2025-03-19 48.43 48.85 48.43 48.85 0.0M
2025-03-18 48.75 48.75 48.19 48.25 0.0M
2025-03-17 48.73 49.34 48.72 49.03 0.0M
2025-03-14 48.40 48.87 48.36 48.87 0.0M
2025-03-13 48.52 48.52 47.84 47.89 0.0M
2025-03-12 48.92 48.95 48.35 48.69 0.0M
2025-03-11 48.32 48.74 47.93 48.40 0.1M
2025-03-10 49.10 49.10 48.19 48.40 0.0M
2025-03-07 49.49 49.93 49.10 49.93 0.1M
2025-03-06 50.13 50.26 49.46 49.60 0.0M
2025-03-05 50.28 50.62 49.91 50.62 0.0M
2025-03-04 49.98 50.48 49.69 50.12 0.0M
2025-03-03 51.06 51.06 50.08 50.16 0.0M
2025-02-28 50.40 50.92 50.26 50.92 0.0M
2025-02-27 51.19 51.19 50.42 50.42 0.0M
2025-02-26 51.22 51.47 51.07 51.20 0.0M
2025-02-25 51.02 51.26 50.97 51.15 0.0M
2025-02-24 51.63 51.67 51.47 51.47 0.0M
2025-02-21 51.93 51.94 51.66 51.66 0.0M
2025-02-20 52.10 52.10 51.87 51.94 0.0M
2025-02-19 51.90 52.03 51.90 51.99 0.0M
2025-02-18 51.95 51.95 51.88 51.92 0.0M
2025-02-14 51.95 51.95 51.83 51.90 0.0M
2025-02-13 51.66 51.81 51.63 51.81 0.0M
2025-02-12 51.58 51.66 51.44 51.60 0.0M
2025-02-11 51.54 51.68 51.54 51.66 0.0M
2025-02-10 51.61 51.61 51.51 51.60 0.0M
2025-02-07 51.57 51.58 51.30 51.37 0.0M
2025-02-06 51.46 51.56 51.40 51.56 0.0M
2025-02-05 51.28 51.44 51.28 51.40 0.0M
2025-02-04 51.27 51.35 51.18 51.31 0.0M
2025-02-03 50.80 51.16 50.80 51.07 0.0M
2025-01-31 51.40 51.43 51.17 51.21 0.0M
2025-01-30 51.27 51.32 51.06 51.32 0.0M
2025-01-29 51.20 51.20 50.97 51.12 0.0M
2025-01-28 50.81 51.20 50.81 51.18 0.0M
2025-01-27 50.87 50.92 50.74 50.82 0.0M
2025-01-24 51.48 51.48 51.37 51.41 0.0M
2025-01-23 51.44 51.44 51.40 51.44 0.0M
2025-01-22 51.46 51.52 51.42 51.45 0.0M
2025-01-21 51.18 51.29 51.06 51.23 0.0M
2025-01-17 51.01 51.12 51.01 51.08 0.0M
2025-01-16 50.85 50.89 50.71 50.71 0.0M
2025-01-15 50.65 50.91 50.65 50.85 0.0M
2025-01-14 50.41 50.47 50.08 50.17 0.0M
2025-01-13 50.06 50.23 50.06 50.23 0.0M
2025-01-10 50.36 50.44 50.11 50.30 0.0M
2025-01-08 50.53 50.62 50.48 50.60 0.0M
2025-01-07 50.72 50.77 50.58 50.58 0.0M
2025-01-06 50.93 50.99 50.88 50.91 0.0M
2025-01-03 50.64 50.74 50.62 50.74 0.0M
2025-01-02 50.52 50.52 50.21 50.35 0.0M