Innovator U.S. Equity Buffer ETF - August (BAUG)

BAUG
🏛️ 美国 →
48.75
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 29.84 29.95 29.74 29.95 0.0M
2022-12-29 29.75 30.04 29.75 30.01 0.0M
2022-12-28 29.95 29.95 29.63 29.64 0.0M
2022-12-27 29.84 29.94 29.84 29.92 0.0M
2022-12-23 29.76 29.96 29.76 29.96 0.0M
2022-12-22 29.79 29.82 29.53 29.82 0.0M
2022-12-21 29.97 30.20 29.94 30.14 0.0M
2022-12-20 29.71 29.87 29.71 29.84 0.0M
2022-12-19 29.94 29.94 29.71 29.80 0.0M
2022-12-16 30.05 30.07 29.91 30.03 0.0M
2022-12-15 30.49 30.49 30.21 30.21 0.0M
2022-12-14 31.11 31.13 30.70 30.86 0.0M
2022-12-13 31.42 31.42 30.80 30.98 0.0M
2022-12-12 30.57 30.75 30.57 30.75 0.0M
2022-12-09 30.60 30.67 30.47 30.47 0.0M
2022-12-08 30.65 30.65 30.56 30.60 0.0M
2022-12-07 30.42 30.53 30.40 30.44 0.0M
2022-12-06 30.58 30.58 30.33 30.48 0.0M
2022-12-05 31.15 31.15 30.80 30.81 0.0M
2022-12-02 31.08 31.24 31.08 31.24 0.0M
2022-12-01 31.35 31.40 31.16 31.28 0.0M
2022-11-30 30.52 31.24 30.50 31.24 0.0M
2022-11-29 30.57 30.60 30.50 30.55 0.0M
2022-11-28 30.85 30.85 30.58 30.58 0.0M
2022-11-25 30.97 30.97 30.94 30.96 0.0M
2022-11-23 30.91 30.96 30.81 30.93 0.0M
2022-11-22 30.61 30.83 30.61 30.83 0.0M
2022-11-21 30.42 30.55 30.42 30.51 0.0M
2022-11-18 30.58 30.59 30.46 30.59 0.0M
2022-11-17 30.25 30.46 30.25 30.45 0.0M
2022-11-16 30.58 30.63 30.54 30.56 0.0M
2022-11-15 30.84 30.84 30.56 30.71 0.0M
2022-11-14 30.74 30.80 30.55 30.55 0.0M
2022-11-11 30.57 30.72 30.47 30.68 0.0M
2022-11-10 30.34 30.57 30.34 30.47 0.0M
2022-11-09 29.58 29.58 29.26 29.31 0.0M
2022-11-08 29.62 29.95 29.62 29.75 0.0M
2022-11-07 29.50 29.69 29.43 29.62 0.0M
2022-11-04 29.38 29.54 29.19 29.37 0.0M
2022-11-03 29.20 29.29 29.10 29.10 0.0M
2022-11-02 29.80 30.01 29.32 29.35 0.0M
2022-11-01 29.84 29.95 29.84 29.91 0.0M
2022-10-31 29.94 30.05 29.92 30.05 0.0M
2022-10-28 29.77 30.14 29.77 30.14 0.0M
2022-10-27 29.86 29.86 29.58 29.59 0.0M
2022-10-26 29.90 29.95 29.72 29.75 0.0M
2022-10-25 29.71 29.88 29.71 29.85 0.0M
2022-10-24 29.29 29.58 29.29 29.48 0.0M
2022-10-21 28.91 29.30 28.91 29.28 0.0M
2022-10-20 29.10 29.12 28.78 28.78 0.0M
2022-10-19 28.90 29.13 28.81 28.90 0.0M
2022-10-18 29.09 29.13 28.92 29.06 0.0M
2022-10-17 28.81 28.85 28.72 28.81 0.0M
2022-10-14 28.96 28.98 28.27 28.27 0.0M
2022-10-13 28.01 28.81 27.95 28.75 0.4M
2022-10-12 28.29 28.35 28.25 28.26 0.0M
2022-10-11 28.22 28.60 28.21 28.31 0.0M
2022-10-10 28.35 28.52 28.28 28.43 0.0M
2022-10-07 28.93 28.93 28.48 28.58 0.0M
2022-10-06 29.35 29.37 29.20 29.20 0.0M
2022-10-05 29.10 29.52 29.08 29.40 0.0M
2022-10-04 29.36 29.48 29.35 29.47 0.0M
2022-10-03 28.44 28.94 28.42 28.79 0.0M
2022-09-30 28.62 28.64 28.24 28.27 0.1M
2022-09-29 28.50 28.58 28.39 28.58 0.2M
2022-09-28 28.77 29.09 28.77 29.09 0.0M
2022-09-27 28.86 28.88 28.50 28.58 0.0M
2022-09-26 28.93 28.96 28.68 28.68 0.0M
2022-09-23 29.02 29.02 28.75 28.85 0.0M
2022-09-22 29.26 29.44 29.26 29.28 0.4M
2022-09-21 29.93 30.04 29.50 29.50 0.0M
2022-09-20 29.87 29.95 29.66 29.84 0.0M
2022-09-19 29.93 30.13 29.90 30.13 0.0M
2022-09-16 29.96 29.96 29.80 29.95 0.0M
2022-09-15 30.18 30.34 30.07 30.12 0.0M
2022-09-14 30.29 30.40 30.17 30.35 0.0M
2022-09-13 30.86 30.86 30.30 30.30 0.0M
2022-09-12 31.29 31.35 31.22 31.32 0.0M
2022-09-09 31.11 31.12 31.08 31.08 0.0M
2022-09-08 30.48 30.72 30.48 30.71 0.0M
2022-09-07 30.24 30.60 30.24 30.57 0.0M
2022-09-06 30.29 30.33 30.07 30.20 0.0M
2022-09-02 30.53 30.53 30.24 30.24 0.0M
2022-09-01 30.25 30.46 30.14 30.46 0.1M
2022-08-31 30.75 30.75 30.47 30.47 0.0M
2022-08-30 30.98 30.98 30.51 30.58 0.0M
2022-08-29 30.90 31.03 30.80 30.81 0.0M
2022-08-26 31.84 31.84 31.05 31.05 0.0M
2022-08-25 31.67 31.78 31.57 31.78 0.1M
2022-08-24 31.47 31.56 31.41 31.48 0.0M
2022-08-23 31.52 31.52 31.36 31.36 0.0M
2022-08-22 31.61 31.61 31.38 31.40 0.0M
2022-08-19 32.09 32.09 31.91 31.93 0.1M
2022-08-18 32.19 32.26 32.12 32.22 0.0M
2022-08-17 32.16 32.25 32.07 32.17 0.1M
2022-08-16 32.27 32.35 32.18 32.31 0.0M
2022-08-15 32.04 32.29 32.04 32.25 0.0M
2022-08-12 31.83 32.15 31.83 32.15 0.0M
2022-08-11 31.95 32.00 31.74 31.78 0.0M
2022-08-10 31.71 31.80 31.66 31.77 0.1M
2022-08-09 31.30 31.35 31.26 31.32 0.0M
2022-08-08 31.63 31.66 31.34 31.41 0.0M
2022-08-05 31.29 31.47 31.19 31.41 0.1M
2022-08-04 31.49 31.52 31.38 31.48 0.1M
2022-08-03 31.33 31.55 31.27 31.49 0.9M
2022-08-02 31.29 31.40 31.11 31.14 0.3M
2022-08-01 31.21 31.44 31.17 31.33 0.8M
2022-07-29 31.44 31.44 31.31 31.39 0.6M
2022-07-28 31.17 31.37 31.17 31.36 0.1M
2022-07-27 30.83 31.26 30.83 31.21 0.0M
2022-07-26 30.78 30.80 30.66 30.69 1.1M
2022-07-25 30.94 30.94 30.84 30.88 0.0M
2022-07-22 31.00 31.00 30.79 30.82 0.0M
2022-07-21 30.59 30.92 30.59 30.92 0.0M
2022-07-20 30.66 30.80 30.66 30.76 0.2M
2022-07-19 30.30 30.64 30.30 30.64 0.0M
2022-07-18 30.43 30.43 30.07 30.07 0.0M
2022-07-15 30.05 30.20 30.05 30.20 0.0M
2022-07-14 29.36 29.78 29.36 29.78 0.0M
2022-07-13 29.61 29.90 29.61 29.84 0.0M
2022-07-12 30.07 30.12 29.83 29.89 0.0M
2022-07-11 30.08 30.17 30.06 30.07 0.0M
2022-07-08 30.21 30.39 30.19 30.35 0.0M
2022-07-07 30.17 30.30 30.17 30.30 0.0M
2022-07-06 29.89 30.10 29.80 29.99 0.0M
2022-07-05 29.60 29.87 29.38 29.87 0.0M
2022-07-01 29.61 29.83 29.48 29.83 0.0M
2022-06-30 29.49 29.71 29.47 29.56 0.1M
2022-06-29 29.76 29.80 29.69 29.77 0.0M
2022-06-28 30.17 30.17 29.75 29.77 0.1M
2022-06-27 30.20 30.24 30.10 30.13 0.0M
2022-06-24 29.97 30.13 29.97 30.13 0.1M
2022-06-23 29.56 29.58 29.35 29.58 0.0M
2022-06-22 29.06 29.52 29.06 29.42 0.0M
2022-06-21 29.27 29.44 29.27 29.38 0.0M
2022-06-17 28.91 28.93 28.66 28.86 0.0M
2022-06-16 28.79 28.82 28.62 28.73 0.0M
2022-06-15 29.28 29.53 29.25 29.41 0.0M
2022-06-14 29.13 29.20 29.08 29.20 0.3M
2022-06-13 29.26 29.44 29.08 29.17 0.0M
2022-06-10 29.99 30.13 29.96 29.99 0.0M
2022-06-09 30.72 30.72 30.46 30.46 0.0M
2022-06-08 30.81 30.88 30.81 30.82 0.0M
2022-06-07 30.93 30.99 30.93 30.99 0.0M
2022-06-06 30.92 30.92 30.79 30.84 0.0M
2022-06-03 30.77 30.77 30.74 30.74 0.0M
2022-06-02 30.91 31.00 30.90 31.00 0.0M
2022-06-01 30.73 30.78 30.70 30.73 0.0M
2022-05-31 30.97 30.97 30.81 30.85 0.0M
2022-05-27 30.85 30.94 30.85 30.94 0.1M
2022-05-26 30.54 30.59 30.54 30.59 0.0M
2022-05-25 30.09 30.19 30.02 30.19 0.0M
2022-05-24 30.00 30.00 30.00 30.00 0.0M
2022-05-23 29.97 30.22 29.93 30.19 0.0M
2022-05-20 29.67 29.80 29.38 29.80 0.0M
2022-05-19 29.65 29.95 29.65 29.83 0.0M
2022-05-18 30.05 30.05 29.86 29.86 0.0M
2022-05-17 30.59 30.59 30.59 30.59 0.0M
2022-05-16 30.19 30.34 30.19 30.24 0.0M
2022-05-13 30.33 30.33 30.12 30.26 0.0M
2022-05-12 29.79 29.79 29.69 29.75 0.0M
2022-05-11 30.11 30.16 29.85 29.85 0.0M
2022-05-10 30.30 30.40 29.93 30.12 0.0M
2022-05-09 30.40 30.40 30.09 30.09 0.0M
2022-05-06 30.55 30.72 30.55 30.71 0.0M
2022-05-05 31.36 31.36 30.66 30.76 0.0M
2022-05-04 30.84 31.57 30.84 31.54 0.0M
2022-05-03 30.93 30.99 30.88 30.94 0.0M
2022-05-02 30.63 30.81 30.60 30.81 0.0M
2022-04-29 31.33 31.33 30.63 30.63 0.0M
2022-04-28 31.27 31.51 31.02 31.43 0.0M
2022-04-27 30.85 31.12 30.85 30.94 0.0M
2022-04-26 31.08 31.08 30.92 30.92 0.0M
2022-04-25 31.27 31.50 31.04 31.50 0.0M
2022-04-22 31.60 31.63 31.37 31.37 0.0M
2022-04-21 31.98 31.99 31.98 31.99 0.0M
2022-04-20 32.30 32.45 32.30 32.33 0.0M
2022-04-19 31.89 32.33 31.89 32.33 0.0M
2022-04-18 32.03 32.03 31.87 31.95 0.0M
2022-04-14 32.03 32.11 31.99 31.99 0.0M
2022-04-13 32.15 32.26 32.10 32.26 0.0M
2022-04-12 32.24 32.24 31.99 32.01 0.0M
2022-04-11 32.25 32.25 32.06 32.08 0.0M
2022-04-08 32.61 32.62 32.47 32.47 0.0M
2022-04-07 32.34 32.61 32.34 32.54 0.0M
2022-04-06 32.44 32.44 32.44 32.44 0.0M
2022-04-05 32.89 32.89 32.63 32.64 0.0M
2022-04-04 32.81 32.93 32.79 32.93 0.0M
2022-04-01 32.65 32.74 32.65 32.74 0.0M
2022-03-31 32.91 32.95 32.72 32.72 0.0M
2022-03-30 33.09 33.09 32.88 32.99 0.0M
2022-03-29 33.06 33.14 32.98 33.14 0.2M
2022-03-28 32.74 32.87 32.61 32.87 0.0M
2022-03-25 32.57 32.70 32.56 32.70 0.0M
2022-03-24 32.37 32.59 32.37 32.59 0.0M
2022-03-23 32.43 32.44 32.30 32.30 0.0M
2022-03-22 32.52 32.56 32.50 32.53 0.0M
2022-03-21 32.34 32.34 32.29 32.29 0.0M
2022-03-18 31.99 32.32 31.99 32.30 0.0M
2022-03-17 31.89 32.00 31.89 31.99 0.0M
2022-03-16 31.59 31.67 31.27 31.67 0.0M
2022-03-15 31.07 31.26 31.07 31.26 0.0M
2022-03-14 31.12 31.17 30.75 30.80 0.0M
2022-03-11 31.53 31.53 30.97 30.97 0.0M
2022-03-10 31.08 31.29 31.08 31.26 0.0M
2022-03-09 31.30 31.38 31.27 31.27 0.0M
2022-03-08 30.89 31.33 30.69 30.76 0.0M
2022-03-07 31.46 31.46 30.95 30.97 0.0M
2022-03-04 31.39 31.64 31.39 31.60 0.2M
2022-03-03 31.81 31.93 31.67 31.76 0.4M
2022-03-02 31.59 31.94 31.59 31.85 0.8M
2022-03-01 31.69 31.69 31.33 31.38 0.0M
2022-02-28 31.69 31.76 31.47 31.76 0.0M
2022-02-25 31.46 31.87 31.46 31.87 0.0M
2022-02-24 30.68 31.35 30.66 31.35 0.0M
2022-02-23 31.55 31.55 31.01 31.01 0.0M
2022-02-22 31.52 31.56 31.26 31.39 0.0M
2022-02-18 31.82 31.82 31.57 31.65 0.0M
2022-02-17 32.18 32.18 31.81 31.81 0.0M
2022-02-16 32.07 32.30 32.05 32.30 0.2M
2022-02-15 32.16 32.26 32.16 32.23 0.0M
2022-02-14 31.93 31.97 31.78 31.89 0.0M
2022-02-11 32.44 32.44 31.89 32.01 0.0M
2022-02-10 32.63 32.76 32.40 32.40 0.0M
2022-02-09 32.75 32.82 32.75 32.79 0.0M
2022-02-08 32.48 32.50 32.39 32.50 0.0M
2022-02-07 32.39 32.42 32.26 32.26 0.0M
2022-02-04 32.26 32.40 32.26 32.35 0.0M
2022-02-03 32.41 32.41 32.24 32.24 0.0M
2022-02-02 32.54 32.79 32.54 32.79 0.0M
2022-02-01 32.36 32.59 32.36 32.59 0.0M
2022-01-31 31.93 32.41 31.93 32.41 0.0M
2022-01-28 31.42 31.95 31.42 31.95 0.0M
2022-01-27 31.90 31.90 31.42 31.49 0.0M
2022-01-26 31.88 32.07 31.52 31.56 0.0M
2022-01-25 31.56 31.86 31.31 31.64 0.0M
2022-01-24 31.37 31.89 31.08 31.88 0.0M
2022-01-21 32.22 32.27 31.88 31.88 0.0M
2022-01-20 32.70 32.70 32.28 32.28 0.0M
2022-01-19 32.58 32.58 32.51 32.51 0.0M
2022-01-18 32.80 32.80 32.64 32.68 0.0M
2022-01-14 32.90 33.03 32.89 33.03 0.0M
2022-01-13 33.48 33.48 33.00 33.00 0.0M
2022-01-12 33.27 33.31 33.25 33.31 0.0M
2022-01-11 32.99 33.22 32.99 33.22 0.0M
2022-01-10 32.92 33.05 32.69 33.05 0.0M
2022-01-07 33.07 33.10 33.02 33.09 0.0M
2022-01-06 33.17 33.18 33.08 33.08 0.0M
2022-01-05 33.45 33.45 33.15 33.15 0.0M
2022-01-04 33.49 33.51 33.44 33.49 0.0M
2022-01-03 33.44 33.48 33.32 33.48 0.0M