Innovator Russell 2000 Power Buffer ETF - April (KAPR)

KAPR
🏛️ 美国 →
34.18
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 34.16 34.18 34.14 34.18 0.0M
2025-09-25 34.11 34.11 33.96 34.05 0.0M
2025-09-24 34.22 34.23 34.11 34.11 0.0M
2025-09-23 34.37 34.37 34.19 34.19 0.0M
2025-09-22 34.20 34.27 34.20 34.27 0.0M
2025-09-19 34.23 34.24 34.18 34.22 0.0M
2025-09-18 34.18 34.32 34.18 34.26 0.0M
2025-09-17 34.09 34.23 34.02 34.05 0.0M
2025-09-16 33.94 34.01 33.93 34.01 0.0M
2025-09-15 34.00 34.08 33.99 34.01 0.0M
2025-09-12 34.06 34.06 33.98 34.00 0.0M
2025-09-11 34.00 34.10 34.00 34.05 0.0M
2025-09-10 33.93 33.93 33.83 33.88 0.0M
2025-09-09 34.00 34.00 33.87 33.90 0.0M
2025-09-08 33.95 33.96 33.90 33.96 0.0M
2025-09-05 33.81 33.94 33.79 33.89 0.0M
2025-09-04 33.70 33.85 33.70 33.85 0.0M
2025-09-03 33.63 33.73 33.61 33.70 0.0M
2025-09-02 33.66 33.70 33.59 33.66 0.0M
2025-08-29 33.80 33.80 33.68 33.74 0.1M
2025-08-28 33.82 33.82 33.77 33.79 0.0M
2025-08-27 33.65 33.82 33.65 33.78 0.0M
2025-08-26 33.71 33.74 33.63 33.65 0.0M
2025-08-25 33.65 33.65 33.61 33.63 0.0M
2025-08-22 33.29 33.73 33.29 33.71 0.0M
2025-08-21 33.20 33.24 33.20 33.23 0.0M
2025-08-20 33.10 33.22 33.08 33.18 0.0M
2025-08-19 33.36 33.37 33.19 33.23 0.0M
2025-08-18 33.31 33.40 33.30 33.35 0.0M
2025-08-15 33.25 33.31 33.24 33.27 0.0M
2025-08-14 33.32 33.34 33.18 33.33 0.0M
2025-08-13 33.32 33.48 33.32 33.48 0.0M
2025-08-12 33.07 33.25 33.07 33.25 0.0M
2025-08-11 32.90 32.94 32.80 32.84 0.0M
2025-08-08 32.91 32.93 32.84 32.87 0.0M
2025-08-07 32.93 32.93 32.67 32.78 0.0M
2025-08-06 32.84 32.86 32.79 32.83 0.0M
2025-08-05 32.83 32.87 32.70 32.83 0.0M
2025-08-04 32.59 32.75 32.59 32.73 0.0M
2025-08-01 32.37 32.52 32.33 32.42 0.1M
2025-07-31 32.91 32.91 32.74 32.75 0.0M
2025-07-30 33.05 33.05 32.80 32.84 0.0M
2025-07-29 33.05 33.05 32.94 32.94 0.0M
2025-07-28 33.08 33.08 32.98 33.01 0.0M
2025-07-25 32.94 33.07 32.93 33.07 0.0M
2025-07-24 33.01 33.10 32.96 32.96 0.0M
2025-07-23 33.00 33.08 32.95 33.08 0.0M
2025-07-22 32.81 32.92 32.81 32.90 0.0M
2025-07-21 32.86 33.02 32.79 32.79 0.0M
2025-07-18 33.04 33.04 32.77 32.78 0.0M
2025-07-17 32.83 32.91 32.82 32.88 0.0M
2025-07-16 32.76 32.76 32.61 32.70 0.0M
2025-07-15 32.77 32.77 32.59 32.65 0.0M
2025-07-14 32.76 32.86 32.74 32.86 0.0M
2025-07-11 32.76 32.84 32.74 32.76 0.0M
2025-07-10 32.84 33.00 32.84 32.95 0.0M
2025-07-09 32.85 32.86 32.75 32.85 0.0M
2025-07-08 32.71 32.76 32.68 32.68 0.0M
2025-07-07 32.73 32.76 32.51 32.58 0.0M
2025-07-03 32.72 32.87 32.72 32.80 0.0M
2025-07-02 32.50 32.69 32.50 32.66 0.0M
2025-07-01 32.23 32.60 32.23 32.48 0.0M
2025-06-30 32.36 32.46 32.31 32.39 0.5M
2025-06-27 32.36 32.45 32.23 32.37 0.0M
2025-06-26 32.25 32.36 32.23 32.36 0.0M
2025-06-25 32.17 32.20 32.08 32.11 0.0M
2025-06-24 32.14 32.34 32.14 32.23 0.0M
2025-06-23 31.99 32.01 31.73 32.01 0.0M
2025-06-20 32.08 32.08 31.80 31.88 0.0M
2025-06-18 31.78 31.95 31.78 31.83 0.0M
2025-06-17 31.79 31.90 31.76 31.77 0.0M
2025-06-16 31.86 32.01 31.86 31.96 0.0M
2025-06-13 31.77 31.93 31.73 31.78 0.0M
2025-06-12 32.11 32.11 32.00 32.04 0.0M
2025-06-11 32.15 32.29 32.09 32.12 0.0M
2025-06-10 32.18 32.21 32.10 32.16 0.0M
2025-06-09 32.05 32.19 31.93 32.05 0.0M
2025-06-06 31.92 31.99 31.86 31.93 0.0M
2025-06-05 31.72 31.83 31.63 31.66 0.0M
2025-06-04 31.79 31.82 31.70 31.76 0.0M
2025-06-03 31.61 31.80 31.53 31.73 0.0M
2025-06-02 31.37 31.57 31.37 31.49 0.0M
2025-05-30 31.44 31.56 31.40 31.52 0.0M
2025-05-29 31.56 31.56 31.40 31.51 0.0M
2025-05-28 31.67 31.67 31.45 31.45 0.0M
2025-05-27 31.45 31.69 31.36 31.61 0.0M
2025-05-23 30.94 31.31 30.94 31.18 0.0M
2025-05-22 31.28 31.39 31.17 31.31 0.0M
2025-05-21 31.59 31.64 31.27 31.32 0.0M
2025-05-20 31.66 31.74 31.65 31.71 0.0M
2025-05-19 31.63 31.76 31.63 31.76 0.0M
2025-05-16 31.69 31.78 31.61 31.76 0.0M
2025-05-15 31.46 31.69 31.43 31.65 0.0M
2025-05-14 31.70 31.70 31.50 31.57 0.0M
2025-05-13 31.61 31.75 31.59 31.60 0.0M
2025-05-12 31.78 31.80 31.43 31.57 0.1M
2025-05-09 31.12 31.12 30.97 31.06 0.0M
2025-05-08 30.90 31.17 30.82 31.02 0.0M
2025-05-07 30.80 30.85 30.58 30.78 0.0M
2025-05-06 30.78 30.79 30.65 30.68 0.0M
2025-05-05 30.74 30.98 30.74 30.85 0.0M
2025-05-02 30.89 31.04 30.89 30.95 0.7M
2025-05-01 30.53 30.79 30.52 30.58 0.1M
2025-04-30 30.43 30.58 30.32 30.55 0.0M
2025-04-29 30.50 30.71 30.42 30.64 0.0M
2025-04-28 30.60 30.67 30.35 30.56 0.0M
2025-04-25 30.37 30.51 30.30 30.48 0.0M
2025-04-24 30.16 30.48 30.16 30.48 0.0M
2025-04-23 30.49 30.61 30.04 30.15 0.0M
2025-04-22 29.81 29.94 29.67 29.89 0.4M
2025-04-21 29.65 29.65 29.30 29.47 0.0M
2025-04-17 29.64 29.89 29.61 29.73 0.0M
2025-04-16 29.77 29.77 29.40 29.60 0.0M
2025-04-15 29.77 30.01 29.72 29.81 0.1M
2025-04-14 29.76 29.86 29.45 29.78 0.0M
2025-04-11 29.16 29.54 28.99 29.53 0.0M
2025-04-10 29.67 29.67 28.86 29.25 0.0M
2025-04-09 28.36 30.08 28.19 29.90 0.0M
2025-04-08 29.67 29.67 28.35 28.50 0.1M
2025-04-07 28.38 29.69 28.21 29.05 0.1M
2025-04-04 29.32 29.52 28.93 29.10 0.1M
2025-04-03 30.20 30.55 29.95 29.95 0.1M
2025-04-02 30.82 31.17 30.79 31.11 0.0M
2025-04-01 30.75 31.00 30.63 30.78 1.1M
2025-03-31 30.83 30.87 30.79 30.85 0.9M
2025-03-28 30.82 30.86 30.78 30.82 0.2M
2025-03-27 30.82 30.92 30.81 30.87 0.0M
2025-03-26 31.01 31.01 30.86 30.86 0.0M
2025-03-25 31.03 31.07 30.96 31.03 0.0M
2025-03-24 31.04 31.12 31.01 31.06 0.0M
2025-03-21 30.92 30.94 30.86 30.90 0.0M
2025-03-20 31.01 31.10 30.94 30.98 0.0M
2025-03-19 30.98 31.14 30.98 31.06 0.0M
2025-03-18 31.05 31.05 30.94 30.99 0.0M
2025-03-17 30.96 31.11 30.96 31.07 0.1M
2025-03-14 30.93 31.00 30.89 30.99 0.0M
2025-03-13 30.98 30.98 30.76 30.85 0.0M
2025-03-12 30.94 31.02 30.90 30.96 0.0M
2025-03-11 30.94 31.03 30.85 30.93 0.0M
2025-03-10 31.03 31.13 30.89 30.96 0.0M
2025-03-07 31.18 31.32 31.03 31.25 1.0M
2025-03-06 31.15 31.37 31.12 31.23 0.1M
2025-03-05 31.25 31.47 31.23 31.41 0.1M
2025-03-04 31.19 31.46 31.12 31.31 0.1M
2025-03-03 31.99 31.99 31.40 31.42 0.0M
2025-02-28 31.72 31.93 31.63 31.93 0.0M
2025-02-27 31.99 32.06 31.77 31.77 0.0M
2025-02-26 32.10 32.27 31.95 32.03 0.0M
2025-02-25 32.01 32.08 31.84 32.03 0.0M
2025-02-24 32.29 32.29 32.05 32.12 0.0M
2025-02-21 32.93 32.93 32.22 32.22 0.0M
2025-02-20 33.48 33.48 32.85 32.98 0.0M
2025-02-19 33.19 33.35 33.19 33.26 0.0M
2025-02-18 33.26 33.39 33.24 33.34 0.0M
2025-02-14 33.35 33.41 33.15 33.18 0.0M
2025-02-13 33.08 33.25 33.00 33.25 0.0M
2025-02-12 32.79 32.98 32.79 32.98 0.0M
2025-02-11 33.24 33.24 33.15 33.18 0.0M
2025-02-10 33.38 33.39 33.26 33.36 0.0M
2025-02-07 33.57 33.57 33.18 33.25 0.0M
2025-02-06 33.64 33.70 33.45 33.53 0.0M
2025-02-05 33.56 33.61 33.37 33.61 0.0M
2025-02-04 33.02 33.39 33.02 33.39 0.0M
2025-02-03 32.77 33.18 32.70 32.99 0.0M
2025-01-31 33.53 33.78 33.27 33.36 0.0M
2025-01-30 33.56 33.63 33.41 33.54 0.0M
2025-01-29 33.30 33.44 33.10 33.29 0.0M
2025-01-28 33.32 33.42 33.18 33.36 0.0M
2025-01-27 33.31 33.60 33.22 33.28 0.0M
2025-01-24 33.55 33.66 33.48 33.52 0.0M
2025-01-23 33.34 33.57 33.34 33.57 0.0M
2025-01-22 33.55 33.65 33.45 33.48 0.0M
2025-01-21 33.38 33.62 33.33 33.62 0.0M
2025-01-17 33.16 33.20 33.13 33.20 0.0M
2025-01-16 33.02 33.12 32.97 33.11 0.1M
2025-01-15 33.12 33.12 32.96 33.06 0.0M
2025-01-14 32.64 32.67 32.38 32.62 0.0M
2025-01-13 32.20 32.40 32.16 32.37 0.0M
2025-01-10 32.43 32.44 32.24 32.35 0.0M
2025-01-08 32.63 32.81 32.57 32.81 0.0M
2025-01-07 32.94 32.98 32.78 32.89 0.0M
2025-01-06 33.23 33.32 33.03 33.03 0.0M
2025-01-03 32.76 33.10 32.76 33.10 0.0M
2025-01-02 32.99 33.04 32.61 32.72 0.1M