Innovator U.S. Equity Buffer ETF™ - February (BFEB)

BFEB
🏛️ 美国 →
47.07
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
2021-12-31 32.13 32.16 32.04 32.11 0.0M
2021-12-30 32.06 32.10 32.04 32.10 0.0M
2021-12-29 32.12 32.14 32.05 32.10 0.0M
2021-12-28 32.07 32.07 32.03 32.04 0.0M
2021-12-27 32.01 32.06 32.00 32.06 0.0M
2021-12-23 31.94 32.06 31.94 32.01 0.0M
2021-12-22 31.91 31.95 31.88 31.95 0.0M
2021-12-21 31.83 31.87 31.83 31.87 0.0M
2021-12-20 31.61 31.70 31.61 31.70 0.0M
2021-12-17 31.77 31.79 31.77 31.79 0.0M
2021-12-16 31.94 31.99 31.82 31.85 0.0M
2021-12-15 31.77 31.91 31.77 31.91 0.0M
2021-12-14 31.88 31.88 31.72 31.80 0.0M
2021-12-13 31.86 31.86 31.86 31.86 0.0M
2021-12-10 31.85 31.93 31.81 31.90 0.0M
2021-12-09 31.85 31.85 31.81 31.81 0.0M
2021-12-08 31.77 31.84 31.77 31.84 0.0M
2021-12-07 31.80 31.80 31.80 31.80 0.0M
2021-12-06 31.56 31.60 31.56 31.60 0.0M
2021-12-03 31.52 31.52 31.38 31.38 0.0M
2021-12-02 31.43 31.55 31.43 31.53 0.0M
2021-12-01 31.67 31.67 31.38 31.38 0.0M
2021-11-30 31.60 31.60 31.48 31.52 0.0M
2021-11-29 31.65 31.75 31.65 31.73 0.0M
2021-11-26 31.56 31.62 31.54 31.54 0.0M
2021-11-24 31.80 31.85 31.77 31.82 0.4M
2021-11-23 31.77 31.81 31.73 31.81 0.0M
2021-11-22 31.83 31.84 31.80 31.80 0.0M
2021-11-19 31.79 31.81 31.79 31.81 0.0M
2021-11-17 31.79 31.82 31.79 31.82 0.0M
2021-11-16 31.79 31.83 31.78 31.83 0.0M
2021-11-15 31.81 31.82 31.81 31.82 0.0M
2021-11-12 31.71 31.80 31.71 31.80 0.0M
2021-11-11 31.72 31.72 31.69 31.70 0.0M
2021-11-10 31.73 31.73 31.73 31.73 0.0M
2021-11-09 31.72 31.75 31.71 31.75 0.0M
2021-11-08 31.77 31.78 31.77 31.78 0.0M
2021-11-05 31.81 31.86 31.74 31.86 0.0M
2021-11-04 31.75 31.77 31.71 31.76 0.0M
2021-11-03 31.69 31.84 31.69 31.77 0.0M
2021-11-02 31.67 31.72 31.66 31.70 0.0M
2021-11-01 31.63 31.67 31.59 31.67 0.2M
2021-10-29 31.55 31.62 31.55 31.61 0.0M
2021-10-28 31.67 31.67 31.56 31.64 0.0M
2021-10-27 31.57 31.68 31.56 31.56 0.0M
2021-10-26 31.61 31.61 31.60 31.61 0.0M
2021-10-25 31.61 31.61 31.61 31.61 0.0M
2021-10-22 31.54 31.58 31.50 31.57 0.0M
2021-10-21 31.47 31.58 31.47 31.58 0.0M
2021-10-20 31.51 31.60 31.50 31.54 0.0M
2021-10-19 31.43 31.51 31.43 31.51 0.0M
2021-10-18 31.43 31.43 31.43 31.43 0.0M
2021-10-15 31.48 31.48 31.39 31.39 0.0M
2021-10-14 31.25 31.30 31.25 31.30 0.0M
2021-10-13 30.94 31.08 30.94 31.08 0.0M
2021-10-12 30.98 31.04 30.97 31.01 0.0M
2021-10-11 31.17 31.17 31.04 31.04 0.0M
2021-10-08 31.08 31.11 31.04 31.11 0.0M
2021-10-07 31.20 31.26 31.10 31.10 0.0M
2021-10-06 30.73 30.96 30.73 30.96 0.0M
2021-10-05 30.93 31.03 30.93 30.94 0.0M
2021-10-04 30.89 30.89 30.70 30.73 0.0M
2021-10-01 30.91 30.96 30.81 30.96 0.0M
2021-09-30 30.82 30.82 30.79 30.79 0.0M
2021-09-29 30.99 30.99 30.91 30.91 0.0M
2021-09-28 30.97 30.97 30.88 30.88 0.0M
2021-09-27 31.21 31.21 31.16 31.18 0.0M
2021-09-24 31.16 31.24 31.15 31.20 0.0M
2021-09-23 31.10 31.15 31.10 31.14 0.0M
2021-09-22 30.85 31.02 30.84 30.98 0.0M
2021-09-21 30.89 30.89 30.79 30.86 0.0M
2021-09-20 30.86 30.91 30.72 30.79 0.0M
2021-09-17 31.04 31.07 31.02 31.07 0.0M
2021-09-16 31.19 31.22 31.19 31.22 0.0M
2021-09-15 31.04 31.20 31.04 31.19 0.0M
2021-09-14 31.04 31.06 31.03 31.06 0.0M
2021-09-13 31.13 31.16 31.06 31.11 0.0M
2021-09-10 31.13 31.19 31.08 31.08 0.0M
2021-09-09 31.21 31.24 31.17 31.17 0.0M
2021-09-08 31.16 31.19 31.14 31.19 0.0M
2021-09-07 31.18 31.21 31.18 31.20 0.0M
2021-09-03 31.29 31.30 31.26 31.26 0.0M
2021-09-02 31.26 31.26 31.24 31.26 0.0M
2021-09-01 31.22 31.34 31.20 31.28 0.0M
2021-08-31 31.21 31.21 31.17 31.20 0.0M
2021-08-30 31.28 31.28 31.22 31.23 0.0M
2021-08-27 31.07 31.27 31.07 31.21 0.0M
2021-08-26 31.11 31.13 31.09 31.12 0.0M
2021-08-25 31.18 31.22 31.11 31.18 0.0M
2021-08-24 31.10 31.15 31.09 31.14 0.0M
2021-08-23 31.00 31.12 31.00 31.12 0.0M
2021-08-20 30.96 31.00 30.91 31.00 0.0M
2021-08-19 30.88 30.99 30.86 30.86 0.0M
2021-08-18 31.05 31.05 30.88 30.88 0.0M
2021-08-17 31.02 31.06 30.88 31.01 0.0M
2021-08-16 31.11 31.12 31.07 31.12 0.0M
2021-08-13 31.10 31.10 31.04 31.09 0.0M
2021-08-12 31.08 31.09 31.05 31.09 0.1M
2021-08-11 31.00 31.07 31.00 31.05 0.2M
2021-08-10 30.94 31.08 30.94 31.00 0.0M
2021-08-09 30.92 31.06 30.92 30.94 0.0M
2021-08-06 30.93 31.00 30.93 31.00 0.0M
2021-08-05 30.87 30.97 30.87 30.97 0.0M
2021-08-04 30.78 30.97 30.78 30.89 0.0M
2021-08-03 30.87 30.93 30.86 30.93 0.0M
2021-08-02 30.79 30.91 30.79 30.81 0.0M
2021-07-30 30.74 30.86 30.74 30.85 0.1M
2021-07-29 30.79 30.95 30.79 30.95 0.0M
2021-07-28 30.81 30.85 30.81 30.83 0.0M
2021-07-27 30.94 30.94 30.80 30.86 0.0M
2021-07-26 30.84 30.89 30.83 30.88 0.0M
2021-07-23 30.86 30.93 30.85 30.92 0.0M
2021-07-22 30.74 30.80 30.71 30.78 0.0M
2021-07-21 30.69 30.82 30.64 30.79 0.0M
2021-07-20 30.54 30.65 30.54 30.65 0.0M
2021-07-19 30.29 30.40 30.25 30.37 0.0M
2021-07-16 30.68 30.69 30.62 30.63 0.0M
2021-07-15 30.70 30.74 30.64 30.74 0.0M
2021-07-14 30.71 30.76 30.71 30.76 0.0M
2021-07-13 30.70 30.84 30.70 30.78 0.0M
2021-07-12 30.80 30.86 30.79 30.84 0.0M
2021-07-09 30.76 30.83 30.76 30.83 0.0M
2021-07-08 30.50 30.63 30.50 30.61 0.0M
2021-07-07 30.71 30.77 30.70 30.77 0.0M
2021-07-06 30.76 30.76 30.59 30.75 0.0M
2021-07-02 30.69 30.79 30.68 30.79 0.0M
2021-07-01 30.59 30.69 30.59 30.65 0.0M
2021-06-30 30.57 30.63 30.57 30.63 0.0M
2021-06-29 30.58 30.58 30.57 30.57 0.0M
2021-06-28 30.55 30.57 30.51 30.57 0.0M
2021-06-25 30.53 30.60 30.52 30.56 0.0M
2021-06-24 30.58 30.58 30.51 30.54 0.0M
2021-06-23 30.48 30.48 30.40 30.40 0.0M
2021-06-22 30.34 30.52 30.33 30.48 0.0M
2021-06-21 30.18 30.37 30.18 30.37 0.0M
2021-06-18 30.11 30.20 30.10 30.14 0.0M
2021-06-17 30.29 30.37 30.28 30.37 0.0M
2021-06-16 30.42 30.42 30.30 30.34 0.0M
2021-06-15 30.33 30.42 30.31 30.42 0.0M
2021-06-14 30.32 30.44 30.30 30.44 0.0M
2021-06-11 30.42 30.45 30.32 30.42 0.0M
2021-06-10 30.42 30.42 30.28 30.38 0.0M
2021-06-09 30.25 30.28 30.25 30.28 0.0M
2021-06-08 30.33 30.39 30.24 30.31 0.0M
2021-06-07 30.33 30.33 30.22 30.30 0.0M
2021-06-04 30.30 30.30 30.30 30.30 0.0M
2021-06-03 30.00 30.26 30.00 30.14 0.0M
2021-06-02 30.15 30.24 30.15 30.21 0.0M
2021-06-01 30.50 30.50 30.15 30.20 0.0M
2021-05-28 30.14 30.23 30.14 30.21 0.0M
2021-05-27 30.17 30.18 30.10 30.18 0.0M
2021-05-26 30.10 30.11 30.00 30.05 0.0M
2021-05-25 29.90 30.17 29.90 30.07 0.0M
2021-05-24 29.91 30.19 29.84 30.12 0.0M
2021-05-21 29.98 29.99 29.84 29.92 0.0M
2021-05-20 29.77 29.97 29.76 29.91 0.0M
2021-05-19 29.43 29.70 29.43 29.70 0.0M
2021-05-18 29.95 29.95 29.82 29.82 0.0M
2021-05-17 30.11 30.11 29.77 29.95 0.0M
2021-05-14 29.99 30.05 29.87 30.02 0.0M
2021-05-13 29.66 29.75 29.66 29.75 0.0M
2021-05-12 29.64 29.64 29.41 29.46 0.0M
2021-05-11 29.77 29.89 29.77 29.86 0.0M
2021-05-10 30.13 30.15 29.97 29.97 0.0M
2021-05-07 30.12 30.19 30.10 30.19 0.0M
2021-05-06 29.83 30.05 29.80 30.05 0.0M
2021-05-05 29.84 29.99 29.84 29.94 0.0M
2021-05-04 29.90 29.90 29.76 29.88 0.0M
2021-05-03 29.98 30.03 29.93 30.02 0.0M
2021-04-30 29.94 30.00 29.87 29.87 0.0M
2021-04-29 30.03 30.12 29.97 30.12 0.0M
2021-04-28 29.91 29.99 29.91 29.99 0.0M
2021-04-27 29.90 29.93 29.88 29.93 0.0M
2021-04-26 29.92 29.92 29.89 29.89 0.0M
2021-04-23 29.76 29.99 29.76 29.88 0.0M
2021-04-22 29.83 29.83 29.69 29.70 0.0M
2021-04-21 29.77 29.99 29.77 29.89 0.0M
2021-04-20 29.85 29.85 29.71 29.74 0.0M
2021-04-19 29.73 30.00 29.73 29.87 0.0M
2021-04-16 29.98 29.98 29.93 29.93 0.0M
2021-04-15 29.85 29.93 29.85 29.93 0.0M
2021-04-14 29.78 29.80 29.70 29.72 0.0M
2021-04-13 29.70 29.82 29.64 29.80 0.0M
2021-04-12 29.65 29.71 29.60 29.66 0.0M
2021-04-09 29.62 29.72 29.57 29.72 0.0M
2021-04-08 29.55 29.63 29.50 29.63 0.0M
2021-04-07 29.49 29.55 29.48 29.55 0.0M
2021-04-06 29.55 29.55 29.45 29.53 0.0M
2021-04-05 29.39 29.55 29.39 29.55 0.0M
2021-04-01 29.15 29.30 29.12 29.30 0.0M
2021-03-31 29.06 29.10 29.05 29.05 0.0M
2021-03-30 28.96 28.97 28.90 28.96 0.0M
2021-03-29 28.76 29.05 28.76 29.00 0.0M
2021-03-26 28.67 29.06 28.67 29.06 0.0M
2021-03-25 28.57 28.71 28.57 28.71 0.0M
2021-03-24 28.69 28.75 28.55 28.55 0.0M
2021-03-23 28.73 28.84 28.63 28.63 0.0M
2021-03-22 28.77 28.88 28.70 28.84 0.0M
2021-03-19 28.56 28.70 28.56 28.66 0.0M
2021-03-18 28.87 28.93 28.59 28.65 0.0M
2021-03-17 28.78 28.93 28.72 28.93 0.0M
2021-03-16 28.85 28.86 28.73 28.80 0.0M
2021-03-15 28.68 28.88 28.68 28.88 0.0M
2021-03-12 28.57 28.69 28.57 28.69 0.0M
2021-03-11 28.40 28.74 28.40 28.73 0.0M
2021-03-10 28.55 28.55 28.44 28.44 0.0M
2021-03-09 28.39 28.54 28.36 28.43 0.0M
2021-03-08 28.12 28.32 28.12 28.16 0.0M
2021-03-05 27.99 28.17 27.69 28.14 0.0M
2021-03-04 28.11 28.22 27.62 27.72 0.0M
2021-03-03 28.32 28.32 28.03 28.03 0.0M
2021-03-02 28.44 28.44 28.30 28.30 0.0M
2021-03-01 28.24 28.54 28.24 28.52 0.0M
2021-02-26 28.03 28.19 28.00 28.07 0.0M
2021-02-25 28.65 28.65 28.04 28.04 0.0M
2021-02-24 28.44 28.61 28.28 28.54 0.0M
2021-02-23 28.36 28.44 28.12 28.37 0.0M
2021-02-22 28.47 28.48 28.28 28.33 0.0M
2021-02-19 28.53 28.59 28.45 28.48 0.0M
2021-02-18 28.56 28.56 28.39 28.48 0.0M
2021-02-17 28.47 28.57 28.42 28.57 0.0M
2021-02-16 28.79 28.79 28.55 28.56 0.0M
2021-02-12 28.48 28.66 28.48 28.66 0.0M
2021-02-11 28.40 28.57 28.40 28.48 0.0M
2021-02-10 28.53 28.53 28.38 28.40 0.0M
2021-02-09 28.53 28.58 28.43 28.53 0.1M
2021-02-08 28.19 28.53 28.19 28.51 0.1M
2021-02-05 28.54 28.54 28.36 28.40 0.0M
2021-02-04 28.28 28.33 28.19 28.33 0.1M
2021-02-03 28.31 28.31 28.06 28.18 0.1M
2021-02-02 28.07 28.19 28.00 28.10 0.1M
2021-02-01 27.85 27.92 27.51 27.85 0.9M
2021-01-29 27.55 27.60 27.41 27.56 0.4M
2021-01-28 27.41 27.58 27.41 27.52 0.0M
2021-01-27 27.45 27.52 27.35 27.45 0.1M
2021-01-26 27.45 27.58 27.39 27.41 0.0M
2021-01-25 27.45 27.45 27.44 27.45 0.0M
2021-01-22 27.45 27.45 27.44 27.45 0.0M
2021-01-21 27.44 27.44 27.40 27.43 0.0M
2021-01-20 27.44 27.45 27.40 27.45 0.0M
2021-01-19 27.22 27.39 27.22 27.39 0.0M
2021-01-15 27.35 27.35 27.26 27.29 0.0M
2021-01-14 27.33 27.39 27.33 27.37 0.0M
2021-01-13 27.29 27.36 27.27 27.33 0.0M
2021-01-12 27.28 27.30 27.27 27.29 0.0M
2021-01-11 27.20 27.31 27.20 27.30 0.0M
2021-01-08 27.27 27.27 27.23 27.26 0.0M
2021-01-07 27.22 27.29 27.22 27.29 0.0M
2021-01-06 27.22 27.29 27.09 27.09 0.1M
2021-01-05 27.09 27.19 27.07 27.19 0.0M
2021-01-04 27.24 27.24 26.99 27.07 0.0M