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
2022-12-30 29.85 29.94 29.68 29.94 0.0M
2022-12-29 30.01 30.04 30.00 30.00 0.0M
2022-12-28 29.88 29.88 29.55 29.57 0.0M
2022-12-27 29.85 29.97 29.81 29.86 0.0M
2022-12-23 29.69 29.91 29.69 29.91 0.0M
2022-12-22 29.44 29.79 29.44 29.79 0.0M
2022-12-21 30.08 30.17 30.08 30.11 0.0M
2022-12-20 29.84 29.84 29.72 29.80 0.0M
2022-12-19 29.78 29.78 29.65 29.74 0.0M
2022-12-16 29.94 30.03 29.78 29.94 0.0M
2022-12-15 30.15 30.18 30.11 30.18 0.0M
2022-12-14 30.73 30.84 30.56 30.68 0.0M
2022-12-13 31.01 31.01 30.58 30.73 0.0M
2022-12-12 30.37 30.50 30.36 30.49 0.0M
2022-12-09 30.36 30.36 30.28 30.28 0.0M
2022-12-08 30.39 30.39 30.36 30.37 0.0M
2022-12-07 30.25 30.35 30.19 30.23 0.0M
2022-12-06 30.32 30.40 30.14 30.26 0.0M
2022-12-05 30.68 30.68 30.49 30.54 0.0M
2022-12-02 30.78 30.91 30.74 30.85 0.0M
2022-12-01 30.87 30.87 30.78 30.85 0.0M
2022-11-30 30.39 30.80 30.19 30.80 0.0M
2022-11-29 30.28 30.32 30.28 30.28 0.0M
2022-11-28 30.44 30.44 30.30 30.30 0.0M
2022-11-25 30.56 30.59 30.56 30.59 0.0M
2022-11-23 30.55 30.56 30.43 30.56 0.0M
2022-11-22 30.33 30.47 30.30 30.46 0.0M
2022-11-21 30.20 30.22 30.14 30.20 0.0M
2022-11-18 30.13 30.23 30.13 30.22 0.0M
2022-11-17 29.97 30.13 29.97 30.09 0.0M
2022-11-16 30.20 30.23 30.14 30.18 0.0M
2022-11-15 30.47 30.47 30.21 30.28 0.0M
2022-11-14 30.20 30.34 30.15 30.15 0.0M
2022-11-11 30.12 30.29 30.06 30.29 0.0M
2022-11-10 29.69 30.09 29.69 30.09 0.0M
2022-11-09 29.34 29.34 28.94 28.98 0.0M
2022-11-08 29.41 29.51 29.41 29.44 0.0M
2022-11-07 29.18 29.29 29.15 29.28 0.0M
2022-11-04 29.06 29.08 28.81 29.08 0.0M
2022-11-03 28.65 28.93 28.65 28.81 0.0M
2022-11-02 29.40 29.64 29.01 29.06 0.0M
2022-11-01 29.61 29.61 29.49 29.55 0.0M
2022-10-31 29.58 29.67 29.56 29.61 0.0M
2022-10-28 29.24 29.76 29.23 29.74 0.0M
2022-10-27 29.33 29.43 29.22 29.22 0.1M
2022-10-26 29.50 29.50 29.35 29.35 0.0M
2022-10-25 29.32 29.47 29.32 29.45 0.0M
2022-10-24 29.06 29.18 28.91 29.11 0.0M
2022-10-21 28.55 28.88 28.55 28.88 0.0M
2022-10-20 28.69 28.70 28.41 28.41 0.0M
2022-10-19 28.48 28.63 28.48 28.54 0.0M
2022-10-18 28.96 28.96 28.53 28.69 0.0M
2022-10-17 28.39 28.46 28.39 28.44 0.0M
2022-10-14 28.52 28.52 27.87 27.88 0.0M
2022-10-13 27.62 28.37 27.58 28.36 0.2M
2022-10-12 27.92 27.96 27.83 27.88 0.0M
2022-10-11 27.82 28.13 27.80 27.90 0.0M
2022-10-10 28.24 28.24 27.92 28.07 0.0M
2022-10-07 28.40 28.40 28.06 28.22 0.1M
2022-10-06 28.83 29.01 28.81 28.82 0.9M
2022-10-05 28.74 29.09 28.74 29.02 0.0M
2022-10-04 29.02 29.06 28.95 29.06 0.0M
2022-10-03 28.36 28.53 28.31 28.44 0.0M
2022-09-30 28.38 28.38 27.91 27.91 0.1M
2022-09-29 28.36 28.36 28.07 28.20 0.0M
2022-09-28 28.28 28.71 28.28 28.68 0.0M
2022-09-27 28.28 28.28 28.14 28.19 0.0M
2022-09-26 28.34 28.34 28.23 28.29 0.0M
2022-09-23 28.45 28.46 28.22 28.46 0.0M
2022-09-22 28.86 29.03 28.84 28.92 0.0M
2022-09-21 29.17 29.17 29.04 29.04 0.0M
2022-09-20 29.33 29.40 29.26 29.36 0.0M
2022-09-19 29.20 29.57 29.20 29.57 0.0M
2022-09-16 29.29 29.43 29.26 29.43 0.0M
2022-09-15 29.79 29.79 29.56 29.56 0.0M
2022-09-14 29.72 29.76 29.61 29.73 0.0M
2022-09-13 30.02 30.02 29.68 29.68 0.0M
2022-09-12 30.57 30.58 30.52 30.56 0.0M
2022-09-09 30.38 30.39 30.34 30.37 0.0M
2022-09-08 30.02 30.04 29.88 30.04 0.0M
2022-09-07 29.96 29.97 29.90 29.97 0.0M
2022-09-06 29.56 29.62 29.50 29.54 0.0M
2022-09-02 29.83 29.83 29.59 29.59 0.0M
2022-09-01 29.57 29.81 29.52 29.81 0.0M
2022-08-31 29.88 29.88 29.79 29.79 0.0M
2022-08-30 30.00 30.01 29.81 29.86 0.0M
2022-08-29 30.06 30.21 30.05 30.11 0.0M
2022-08-26 30.48 30.48 30.22 30.24 0.0M
2022-08-25 30.78 30.89 30.78 30.89 0.0M
2022-08-24 30.61 30.65 30.61 30.65 0.0M
2022-08-23 30.62 30.68 30.58 30.58 0.0M
2022-08-22 30.71 30.71 30.57 30.59 0.0M
2022-08-19 31.06 31.10 31.01 31.01 0.0M
2022-08-18 31.28 31.37 31.28 31.31 0.0M
2022-08-17 31.28 31.34 31.24 31.27 0.0M
2022-08-16 31.26 31.46 31.26 31.42 0.0M
2022-08-15 31.20 31.40 31.20 31.37 0.0M
2022-08-12 31.11 31.27 31.11 31.27 0.0M
2022-08-11 31.15 31.15 30.88 30.92 0.0M
2022-08-10 30.91 30.94 30.87 30.91 0.0M
2022-08-09 30.61 30.61 30.49 30.49 0.0M
2022-08-08 30.74 30.74 30.56 30.59 0.0M
2022-08-05 30.54 30.61 30.51 30.61 0.0M
2022-08-04 30.59 30.65 30.56 30.63 0.0M
2022-08-03 30.68 30.68 30.65 30.65 0.0M
2022-08-02 30.32 30.55 30.32 30.39 0.0M
2022-08-01 30.42 30.53 30.42 30.53 0.0M
2022-07-29 30.47 30.62 30.47 30.56 0.0M
2022-07-28 30.27 30.27 30.26 30.26 0.0M
2022-07-27 29.72 30.07 29.72 30.04 0.0M
2022-07-26 29.57 29.57 29.48 29.51 0.0M
2022-07-25 29.63 29.77 29.60 29.77 0.0M
2022-07-22 29.77 29.77 29.61 29.68 0.0M
2022-07-21 29.68 29.85 29.68 29.85 0.0M
2022-07-20 29.53 29.69 29.53 29.64 0.0M
2022-07-19 29.21 29.53 29.21 29.53 0.0M
2022-07-18 29.29 29.29 28.96 29.00 0.0M
2022-07-15 29.00 29.15 28.99 29.13 0.0M
2022-07-14 28.48 28.78 28.46 28.78 0.0M
2022-07-13 28.80 28.90 28.80 28.86 0.0M
2022-07-12 29.13 29.19 28.89 28.93 0.0M
2022-07-11 29.24 29.24 29.06 29.08 0.0M
2022-07-08 29.38 29.38 29.35 29.35 0.0M
2022-07-07 29.25 29.37 29.25 29.35 0.0M
2022-07-06 28.90 29.11 28.90 29.04 0.0M
2022-07-05 28.59 28.94 28.54 28.94 0.0M
2022-07-01 28.59 28.90 28.59 28.90 0.0M
2022-06-30 28.70 28.75 28.66 28.66 0.0M
2022-06-29 28.96 28.96 28.82 28.86 0.0M
2022-06-28 29.31 29.31 28.90 28.90 0.0M
2022-06-27 29.31 29.31 29.27 29.27 0.0M
2022-06-24 29.24 29.32 29.24 29.32 0.0M
2022-06-23 28.60 28.73 28.50 28.73 0.0M
2022-06-22 28.35 28.69 28.35 28.59 0.0M
2022-06-21 28.46 28.62 28.46 28.56 0.0M
2022-06-17 28.04 28.08 28.04 28.08 0.0M
2022-06-16 28.10 28.10 27.88 27.99 0.0M
2022-06-15 28.57 28.95 28.46 28.69 0.0M
2022-06-14 28.37 28.37 28.31 28.37 0.0M
2022-06-13 28.50 28.55 28.37 28.38 0.0M
2022-06-10 29.38 29.47 29.29 29.29 0.0M
2022-06-09 30.20 30.20 29.87 29.87 0.0M
2022-06-08 30.52 30.52 30.30 30.36 0.0M
2022-06-07 30.27 30.59 30.27 30.59 0.0M
2022-06-06 30.53 30.53 30.32 30.38 0.0M
2022-06-03 30.41 30.41 30.32 30.32 0.0M
2022-06-02 30.19 30.69 30.19 30.69 0.0M
2022-06-01 30.20 30.43 30.20 30.28 0.0M
2022-05-31 30.31 30.55 30.31 30.44 0.0M
2022-05-27 30.28 30.53 30.28 30.53 0.0M
2022-05-26 29.65 30.17 29.65 30.05 0.0M
2022-05-25 29.48 29.76 29.41 29.62 0.0M
2022-05-24 29.09 29.47 29.09 29.40 0.0M
2022-05-23 29.34 29.57 29.31 29.54 0.0M
2022-05-20 29.38 29.38 28.71 29.19 0.0M
2022-05-19 29.06 29.41 29.05 29.21 0.0M
2022-05-18 29.72 29.73 29.27 29.27 0.0M
2022-05-17 29.99 30.20 29.99 30.15 0.0M
2022-05-16 29.75 29.91 29.65 29.73 0.0M
2022-05-13 29.47 29.78 29.45 29.78 0.0M
2022-05-12 29.06 29.29 29.00 29.24 0.0M
2022-05-11 29.52 29.86 29.29 29.29 0.0M
2022-05-10 29.83 29.84 29.48 29.62 0.0M
2022-05-09 29.97 29.98 29.50 29.57 0.0M
2022-05-06 30.31 30.31 30.00 30.29 0.0M
2022-05-05 30.85 30.95 30.11 30.40 0.0M
2022-05-04 30.51 31.26 30.42 31.26 0.0M
2022-05-03 30.42 30.59 30.42 30.53 0.0M
2022-05-02 30.04 30.41 29.91 30.41 0.0M
2022-04-29 30.83 31.01 30.25 30.25 0.0M
2022-04-28 30.63 31.22 30.63 31.14 0.0M
2022-04-27 30.49 30.78 30.49 30.55 0.0M
2022-04-26 30.95 30.95 30.55 30.55 0.0M
2022-04-25 30.76 31.20 30.67 31.20 0.0M
2022-04-22 31.42 31.42 31.03 31.03 0.1M
2022-04-21 32.13 32.21 31.62 31.68 0.0M
2022-04-20 32.07 32.15 31.95 31.99 0.0M
2022-04-19 31.99 32.08 31.95 32.01 0.0M
2022-04-18 31.54 31.76 31.50 31.60 0.0M
2022-04-14 31.88 31.88 31.68 31.69 0.0M
2022-04-13 31.72 31.98 31.70 31.95 0.0M
2022-04-12 32.01 32.01 31.60 31.67 0.0M
2022-04-11 31.95 31.95 31.72 31.72 0.0M
2022-04-08 32.19 32.29 32.03 32.13 0.0M
2022-04-07 32.09 32.26 31.95 32.19 0.0M
2022-04-06 32.06 32.15 31.93 32.08 0.0M
2022-04-05 32.49 32.49 32.29 32.33 0.0M
2022-04-04 32.45 32.57 32.45 32.53 0.0M
2022-04-01 32.34 32.36 32.18 32.36 0.0M
2022-03-31 32.61 32.62 32.34 32.37 0.0M
2022-03-30 32.78 32.78 32.57 32.65 0.0M
2022-03-29 32.65 32.78 32.59 32.74 0.0M
2022-03-28 32.38 32.51 32.28 32.49 0.0M
2022-03-25 32.35 32.39 32.24 32.39 0.0M
2022-03-24 32.10 32.27 32.04 32.24 0.0M
2022-03-23 32.16 32.17 32.00 32.00 0.0M
2022-03-22 32.00 32.29 32.00 32.27 0.1M
2022-03-21 32.05 32.09 31.86 31.99 0.0M
2022-03-18 31.71 32.04 31.67 32.04 0.0M
2022-03-17 31.39 31.76 31.39 31.76 0.0M
2022-03-16 31.18 31.47 30.98 31.47 0.0M
2022-03-15 30.74 30.98 30.73 30.95 0.0M
2022-03-14 30.85 30.85 30.39 30.43 0.0M
2022-03-11 31.04 31.07 30.55 30.55 0.0M
2022-03-10 30.87 30.95 30.87 30.93 0.0M
2022-03-09 30.83 31.12 30.83 31.05 0.0M
2022-03-08 30.54 30.90 30.38 30.45 0.0M
2022-03-07 31.20 31.20 30.61 30.61 0.0M
2022-03-04 31.19 31.27 31.09 31.27 0.0M
2022-03-03 31.58 31.69 31.40 31.44 0.0M
2022-03-02 31.43 31.67 31.29 31.62 0.0M
2022-03-01 31.42 31.59 31.08 31.16 0.1M
2022-02-28 31.35 31.60 31.23 31.51 0.1M
2022-02-25 31.14 31.59 31.14 31.57 0.1M
2022-02-24 30.09 31.13 30.09 31.12 0.1M
2022-02-23 31.21 31.36 30.73 30.78 0.1M
2022-02-22 31.21 31.41 31.01 31.15 0.0M
2022-02-18 31.56 31.56 31.30 31.42 0.2M
2022-02-17 31.83 31.83 31.53 31.59 0.2M
2022-02-16 31.91 32.11 31.78 32.07 0.1M
2022-02-15 31.92 31.98 31.84 31.94 0.1M
2022-02-14 31.60 31.70 31.40 31.62 0.3M
2022-02-11 32.14 32.16 31.62 31.70 0.4M
2022-02-10 32.32 32.53 32.03 32.09 0.0M
2022-02-09 32.42 32.56 32.42 32.56 0.1M
2022-02-08 32.04 32.24 31.96 32.24 0.0M
2022-02-07 32.14 32.21 31.99 31.99 0.0M
2022-02-04 31.98 32.30 31.86 32.13 0.0M
2022-02-03 32.29 32.33 32.00 32.01 0.1M
2022-02-02 32.49 32.60 32.37 32.55 0.1M
2022-02-01 32.27 32.40 32.04 32.37 0.2M
2022-01-31 32.20 32.21 32.10 32.20 0.4M
2022-01-28 31.75 32.05 31.44 32.05 0.0M
2022-01-27 31.81 31.87 31.43 31.60 0.0M
2022-01-26 31.87 31.91 31.47 31.66 0.0M
2022-01-25 31.22 31.71 31.22 31.58 0.2M
2022-01-24 31.32 31.76 30.90 31.75 0.0M
2022-01-21 31.82 31.92 31.72 31.72 0.1M
2022-01-20 32.12 32.12 31.95 31.95 0.0M
2022-01-19 32.13 32.13 32.07 32.07 0.0M
2022-01-18 32.03 32.10 32.01 32.06 0.0M
2022-01-14 32.17 32.17 32.10 32.10 0.0M
2022-01-13 32.19 32.21 32.09 32.09 0.0M
2022-01-12 32.14 32.14 32.14 32.14 0.0M
2022-01-11 32.07 32.13 32.07 32.13 0.0M
2022-01-10 32.09 32.09 32.09 32.09 0.0M
2022-01-07 32.08 32.08 32.04 32.04 0.0M
2022-01-06 32.04 32.13 32.04 32.04 0.0M
2022-01-05 32.08 32.15 32.05 32.05 0.0M
2022-01-04 32.16 32.16 32.07 32.14 0.0M
2022-01-03 32.12 32.12 32.07 32.12 0.0M