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
2023-12-29 36.72 36.74 36.55 36.63 0.0M
2023-12-28 36.68 36.79 36.68 36.72 0.0M
2023-12-27 36.64 36.72 36.64 36.67 0.0M
2023-12-26 36.63 36.65 36.61 36.65 0.0M
2023-12-22 36.55 36.58 36.52 36.52 0.0M
2023-12-21 36.36 36.45 36.20 36.45 0.0M
2023-12-20 36.47 36.57 36.22 36.22 0.0M
2023-12-19 36.50 36.56 36.50 36.55 0.0M
2023-12-18 36.38 36.48 36.36 36.44 0.0M
2023-12-15 36.32 36.34 36.22 36.32 0.0M
2023-12-14 36.30 36.30 36.25 36.27 0.0M
2023-12-13 35.87 36.20 35.87 36.20 0.0M
2023-12-12 35.60 35.82 35.60 35.82 0.0M
2023-12-11 35.62 35.66 35.59 35.66 0.1M
2023-12-08 35.30 35.54 35.30 35.54 0.3M
2023-12-07 35.27 35.39 35.27 35.39 0.0M
2023-12-06 35.26 35.26 35.12 35.12 0.0M
2023-12-05 35.24 35.33 35.24 35.26 0.0M
2023-12-04 35.25 35.29 35.12 35.29 0.0M
2023-12-01 35.43 35.46 35.41 35.46 0.1M
2023-11-30 35.13 35.27 35.04 35.27 0.0M
2023-11-29 35.33 35.33 35.11 35.17 0.0M
2023-11-28 35.11 35.26 35.10 35.18 0.0M
2023-11-27 35.16 35.18 35.15 35.15 0.0M
2023-11-24 35.15 35.19 35.15 35.19 0.0M
2023-11-22 35.17 35.21 35.07 35.18 0.0M
2023-11-21 35.04 35.04 34.99 35.04 0.0M
2023-11-20 34.94 35.12 34.94 35.10 0.0M
2023-11-17 34.90 34.90 34.79 34.85 0.0M
2023-11-16 34.68 34.81 34.68 34.81 0.0M
2023-11-15 34.87 34.87 34.76 34.78 0.0M
2023-11-14 34.54 34.79 34.54 34.71 0.1M
2023-11-13 34.08 34.16 34.08 34.15 0.0M
2023-11-10 33.89 34.20 33.89 34.18 0.0M
2023-11-09 33.95 33.95 33.70 33.70 0.0M
2023-11-08 33.93 33.95 33.90 33.95 0.0M
2023-11-07 33.82 33.96 33.82 33.91 0.0M
2023-11-06 33.89 33.89 33.80 33.83 0.0M
2023-11-03 33.74 33.82 33.70 33.80 0.0M
2023-11-02 33.20 33.52 33.20 33.52 0.0M
2023-11-01 32.89 33.03 32.89 33.03 0.0M
2023-10-31 32.66 32.76 32.64 32.76 0.0M
2023-10-30 32.52 32.64 32.49 32.64 0.0M
2023-10-27 32.44 32.44 32.22 32.28 0.2M
2023-10-26 32.62 32.67 32.39 32.44 0.0M
2023-10-25 32.91 32.92 32.71 32.74 0.0M
2023-10-24 33.12 33.14 33.04 33.12 0.0M
2023-10-23 32.91 33.05 32.89 32.92 0.0M
2023-10-20 33.27 33.27 32.99 32.99 0.0M
2023-10-19 33.40 33.59 33.28 33.28 0.0M
2023-10-18 33.75 33.76 33.48 33.52 0.0M
2023-10-17 33.77 33.96 33.70 33.86 0.0M
2023-10-16 33.72 33.96 33.72 33.95 0.0M
2023-10-13 33.62 33.62 33.62 33.62 0.0M
2023-10-12 33.64 33.75 33.64 33.75 0.0M
2023-10-11 33.88 33.92 33.88 33.92 0.0M
2023-10-10 33.80 33.84 33.79 33.81 0.0M
2023-10-09 33.34 33.67 33.34 33.66 0.0M
2023-10-06 33.03 33.55 33.03 33.46 0.0M
2023-10-05 33.06 33.22 33.03 33.18 0.0M
2023-10-04 33.05 33.24 32.95 33.17 0.0M
2023-10-03 33.00 33.03 32.98 32.98 0.0M
2023-10-02 33.35 33.36 33.19 33.32 0.0M
2023-09-29 33.64 33.64 33.32 33.32 0.0M
2023-09-28 33.28 33.44 33.28 33.39 0.0M
2023-09-27 33.29 33.29 33.16 33.26 0.0M
2023-09-26 33.39 33.39 33.25 33.25 0.0M
2023-09-25 33.56 33.62 33.56 33.62 0.0M
2023-09-22 33.74 33.74 33.51 33.51 0.0M
2023-09-21 33.81 33.81 33.57 33.57 0.0M
2023-09-20 34.39 34.39 34.04 34.04 0.0M
2023-09-19 34.28 34.32 34.21 34.29 0.0M
2023-09-18 34.33 34.40 34.28 34.34 0.0M
2023-09-15 34.55 34.55 34.32 34.32 0.0M
2023-09-14 34.64 34.67 34.64 34.64 0.0M
2023-09-13 34.48 34.48 34.42 34.43 0.0M
2023-09-12 34.41 34.47 34.36 34.39 0.0M
2023-09-11 34.43 34.55 34.43 34.52 0.0M
2023-09-08 34.40 34.42 34.35 34.35 0.0M
2023-09-07 34.29 34.37 34.29 34.33 0.0M
2023-09-06 34.36 34.41 34.35 34.41 0.0M
2023-09-05 34.72 34.72 34.55 34.58 0.0M
2023-09-01 34.78 34.78 34.60 34.67 0.0M
2023-08-31 34.70 34.70 34.64 34.65 0.0M
2023-08-30 34.54 34.67 34.54 34.63 0.0M
2023-08-29 34.34 34.54 34.34 34.54 0.0M
2023-08-28 34.19 34.19 34.07 34.17 0.0M
2023-08-25 33.98 34.04 33.75 34.02 0.0M
2023-08-24 34.11 34.11 33.86 33.86 0.0M
2023-08-23 34.00 34.21 34.00 34.16 0.0M
2023-08-22 34.01 34.01 33.85 33.88 0.0M
2023-08-21 33.95 33.98 33.73 33.98 0.0M
2023-08-18 33.77 33.82 33.71 33.78 0.0M
2023-08-17 34.04 34.07 33.78 33.82 0.0M
2023-08-16 34.11 34.21 33.98 34.01 0.0M
2023-08-15 34.29 34.29 34.18 34.18 0.0M
2023-08-14 34.38 34.43 34.36 34.43 0.0M
2023-08-11 34.30 34.37 34.30 34.31 0.0M
2023-08-10 34.40 34.57 34.34 34.34 0.0M
2023-08-09 34.45 34.46 34.33 34.34 0.0M
2023-08-08 34.38 34.46 34.37 34.45 0.0M
2023-08-07 34.50 34.56 34.44 34.55 0.0M
2023-08-04 34.60 34.60 34.36 34.36 0.0M
2023-08-03 34.43 34.52 34.43 34.48 0.0M
2023-08-02 34.65 34.65 34.50 34.51 0.0M
2023-08-01 34.81 34.86 34.80 34.86 0.0M
2023-07-31 34.95 34.95 34.83 34.87 0.0M
2023-07-28 34.83 34.94 34.83 34.89 0.0M
2023-07-27 34.97 34.97 34.67 34.67 0.0M
2023-07-26 34.83 34.83 34.70 34.80 0.0M
2023-07-25 34.75 34.84 34.73 34.81 0.0M
2023-07-24 34.73 34.73 34.72 34.72 0.0M
2023-07-21 34.73 34.73 34.62 34.65 0.0M
2023-07-20 34.71 34.74 34.61 34.61 0.2M
2023-07-19 34.75 34.82 34.75 34.75 0.0M
2023-07-18 34.61 34.74 34.61 34.73 0.0M
2023-07-17 34.54 34.63 34.54 34.56 0.0M
2023-07-14 34.58 34.58 34.48 34.49 0.0M
2023-07-13 34.45 34.59 34.45 34.54 0.0M
2023-07-12 34.32 34.40 34.30 34.34 0.0M
2023-07-11 34.03 34.16 34.03 34.15 0.0M
2023-07-10 33.99 33.99 33.91 33.95 0.4M
2023-07-07 33.96 34.16 33.93 33.93 0.0M
2023-07-06 33.81 34.01 33.81 33.99 0.0M
2023-07-05 34.12 34.22 34.12 34.17 0.0M
2023-07-03 34.13 34.20 34.13 34.20 0.0M
2023-06-30 34.08 34.21 34.08 34.17 0.0M
2023-06-29 33.85 33.91 33.81 33.87 0.0M
2023-06-28 33.74 33.75 33.72 33.74 0.0M
2023-06-27 33.60 33.82 33.58 33.77 0.0M
2023-06-26 33.55 33.56 33.50 33.50 0.0M
2023-06-23 33.68 33.68 33.55 33.61 0.0M
2023-06-22 33.65 33.75 33.65 33.75 0.0M
2023-06-21 33.74 33.78 33.65 33.70 0.0M
2023-06-20 33.73 33.85 33.70 33.79 0.0M
2023-06-16 34.04 34.04 33.89 33.89 0.0M
2023-06-15 33.77 34.01 33.77 33.94 0.0M
2023-06-14 33.75 33.75 33.48 33.64 0.1M
2023-06-13 33.69 33.69 33.57 33.64 0.0M
2023-06-12 33.26 33.51 33.26 33.48 0.0M
2023-06-09 33.33 33.34 33.25 33.28 0.0M
2023-06-08 33.12 33.26 33.12 33.25 0.0M
2023-06-07 33.13 33.21 33.04 33.08 0.0M
2023-06-06 33.13 33.20 33.10 33.19 0.0M
2023-06-05 33.19 33.27 33.04 33.11 0.0M
2023-06-02 33.11 33.22 33.11 33.16 0.0M
2023-06-01 32.54 32.85 32.54 32.78 0.0M
2023-05-31 32.59 32.65 32.46 32.56 0.0M
2023-05-30 32.71 32.72 32.58 32.67 0.0M
2023-05-26 32.50 32.71 32.50 32.68 0.0M
2023-05-25 32.33 32.40 32.24 32.35 0.0M
2023-05-24 32.15 32.19 32.04 32.14 0.0M
2023-05-23 32.52 32.52 32.31 32.35 0.0M
2023-05-22 32.52 32.69 32.52 32.60 0.0M
2023-05-19 32.62 32.64 32.57 32.61 0.0M
2023-05-18 32.38 32.69 32.38 32.63 0.0M
2023-05-17 32.17 32.44 32.14 32.40 0.0M
2023-05-16 32.13 32.24 32.12 32.12 0.0M
2023-05-15 32.19 32.26 32.19 32.26 0.0M
2023-05-12 32.29 32.32 32.06 32.19 0.0M
2023-05-11 32.21 32.24 32.12 32.22 0.0M
2023-05-10 32.12 32.32 32.05 32.26 0.0M
2023-05-09 32.14 32.20 32.14 32.16 0.0M
2023-05-08 32.17 32.25 32.17 32.25 0.0M
2023-05-05 32.14 32.32 32.13 32.24 0.0M
2023-05-04 31.83 31.84 31.69 31.79 0.0M
2023-05-03 32.11 32.23 31.97 31.97 0.0M
2023-05-02 32.28 32.28 32.04 32.16 0.0M
2023-05-01 32.31 32.49 32.31 32.42 0.0M
2023-04-28 32.24 32.40 32.23 32.40 0.0M
2023-04-27 31.78 32.24 31.78 32.20 0.0M
2023-04-26 31.92 31.92 31.70 31.73 0.0M
2023-04-25 32.04 32.04 31.84 31.85 0.0M
2023-04-24 32.24 32.24 32.10 32.19 0.0M
2023-04-21 32.18 32.18 32.13 32.18 0.0M
2023-04-20 32.19 32.25 32.09 32.15 0.0M
2023-04-19 32.23 32.35 32.19 32.26 0.0M
2023-04-18 32.29 32.34 32.22 32.30 0.0M
2023-04-17 32.20 32.27 32.13 32.26 0.0M
2023-04-14 32.27 32.27 32.08 32.19 0.0M
2023-04-13 31.99 32.28 31.99 32.23 0.0M
2023-04-12 32.09 32.12 31.89 31.91 0.0M
2023-04-11 32.00 32.12 32.00 32.03 0.0M
2023-04-10 31.78 32.02 31.78 31.99 0.0M
2023-04-06 31.84 32.03 31.84 32.03 0.0M
2023-04-05 31.95 31.95 31.81 31.89 0.0M
2023-04-04 32.10 32.10 31.89 31.99 0.0M
2023-04-03 32.09 32.12 31.94 32.09 0.0M
2023-03-31 31.65 32.02 31.64 31.99 0.0M
2023-03-30 31.62 31.72 31.56 31.66 0.0M
2023-03-29 31.43 31.56 31.39 31.56 0.0M
2023-03-28 31.22 31.23 31.07 31.19 0.0M
2023-03-27 31.29 31.36 31.22 31.26 0.0M
2023-03-24 30.91 31.20 30.88 31.17 0.0M
2023-03-23 31.29 31.43 30.92 31.12 0.0M
2023-03-22 31.38 31.52 31.05 31.05 0.0M
2023-03-21 31.24 31.38 31.20 31.38 0.0M
2023-03-20 30.95 31.08 30.92 31.06 0.0M
2023-03-17 31.09 31.09 30.80 30.85 0.0M
2023-03-16 30.60 31.12 30.60 31.11 0.0M
2023-03-15 30.61 30.72 30.42 30.72 0.0M
2023-03-14 30.83 30.92 30.61 30.84 0.0M
2023-03-13 30.41 30.69 30.41 30.51 0.0M
2023-03-10 30.67 30.75 30.42 30.42 0.0M
2023-03-09 31.34 31.34 30.82 30.83 0.0M
2023-03-08 31.17 31.28 31.14 31.24 0.0M
2023-03-07 31.40 31.50 31.19 31.22 0.0M
2023-03-06 31.66 31.73 31.57 31.57 0.0M
2023-03-03 31.22 31.57 31.22 31.56 0.0M
2023-03-02 30.89 31.26 30.83 31.21 0.0M
2023-03-01 31.04 31.08 30.97 31.01 0.0M
2023-02-28 31.23 31.27 31.10 31.14 0.4M
2023-02-27 31.30 31.36 31.16 31.22 0.0M
2023-02-24 31.02 31.15 30.92 31.12 0.0M
2023-02-23 31.36 31.41 31.10 31.31 0.0M
2023-02-22 31.32 31.36 31.13 31.23 0.0M
2023-02-21 31.45 31.52 31.22 31.25 0.0M
2023-02-17 31.69 31.73 31.50 31.73 0.0M
2023-02-16 31.81 31.98 31.74 31.78 0.0M
2023-02-15 31.89 32.04 31.83 32.02 0.1M
2023-02-14 31.96 32.10 31.74 32.00 0.0M
2023-02-13 31.80 32.00 31.76 32.00 0.0M
2023-02-10 31.65 31.78 31.56 31.77 0.1M
2023-02-09 33.06 33.06 31.62 31.69 0.1M
2023-02-08 32.05 32.06 31.85 31.92 0.2M
2023-02-07 31.83 32.19 31.73 32.14 0.1M
2023-02-06 31.89 31.90 31.76 31.83 0.2M
2023-02-03 32.08 32.23 31.90 31.98 0.1M
2023-02-02 32.20 32.31 32.03 32.20 0.2M
2023-02-01 31.69 32.12 31.48 31.93 0.3M
2023-01-31 31.26 31.75 31.26 31.75 0.3M
2023-01-30 31.33 31.58 31.32 31.32 0.0M
2023-01-27 31.52 31.71 31.46 31.61 0.1M
2023-01-26 31.48 31.50 31.24 31.49 0.1M
2023-01-25 30.86 31.27 30.86 31.21 0.0M
2023-01-24 31.19 31.26 31.16 31.23 0.0M
2023-01-23 30.95 31.32 30.95 31.21 0.0M
2023-01-20 30.53 30.90 30.53 30.89 0.0M
2023-01-19 30.49 30.53 30.42 30.46 0.0M
2023-01-18 31.17 31.17 30.65 30.65 0.1M
2023-01-17 31.05 31.11 30.99 31.04 0.0M
2023-01-13 30.93 31.09 30.93 31.09 0.0M
2023-01-12 30.90 30.97 30.89 30.93 0.0M
2023-01-11 30.58 30.79 30.58 30.79 0.0M
2023-01-10 30.34 30.51 30.31 30.51 0.0M
2023-01-09 30.45 30.67 30.35 30.35 0.0M
2023-01-06 29.87 30.40 29.81 30.39 0.0M
2023-01-05 29.79 29.86 29.75 29.75 0.0M
2023-01-04 30.01 30.17 29.89 30.00 0.0M
2023-01-03 30.00 30.00 29.68 29.84 0.0M