Innovator US Equity Buffer ETF - January (BJAN)

BJAN
🏛️ 美国 →
52.85
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 37.34 37.37 37.23 37.29 0.6M
2021-12-30 37.33 37.34 37.26 37.32 0.1M
2021-12-29 37.32 37.33 37.24 37.33 0.1M
2021-12-28 37.26 37.32 37.26 37.32 0.0M
2021-12-27 37.28 37.28 37.24 37.28 0.0M
2021-12-23 37.27 37.28 37.25 37.26 0.0M
2021-12-22 37.22 37.28 37.22 37.26 0.0M
2021-12-21 37.17 37.22 37.16 37.21 0.0M
2021-12-20 37.16 37.16 37.07 37.15 0.0M
2021-12-17 37.18 37.22 37.18 37.19 0.0M
2021-12-16 37.26 37.26 37.19 37.19 0.0M
2021-12-15 37.17 37.25 37.11 37.22 0.0M
2021-12-14 37.17 37.21 37.12 37.18 0.0M
2021-12-13 37.20 37.20 37.17 37.17 0.0M
2021-12-10 37.17 37.18 37.12 37.18 0.0M
2021-12-09 37.16 37.16 37.13 37.14 0.1M
2021-12-08 37.06 37.17 37.06 37.16 0.0M
2021-12-07 37.12 37.13 37.09 37.10 0.0M
2021-12-06 36.85 37.02 36.85 36.93 0.0M
2021-12-03 36.88 36.88 36.68 36.77 0.0M
2021-12-02 36.81 36.94 36.81 36.84 0.0M
2021-12-01 36.94 37.00 36.77 36.77 0.0M
2021-11-30 37.05 37.05 36.82 36.88 0.0M
2021-11-29 36.96 37.07 36.96 37.05 0.0M
2021-11-26 37.03 37.03 36.89 36.96 0.0M
2021-11-24 37.03 37.13 37.03 37.08 0.3M
2021-11-23 37.03 37.11 37.03 37.06 0.1M
2021-11-22 37.10 37.12 37.07 37.08 0.0M
2021-11-19 37.08 37.10 37.06 37.08 0.0M
2021-11-18 37.10 37.10 37.07 37.09 0.0M
2021-11-17 37.08 37.08 37.06 37.07 0.0M
2021-11-16 37.07 37.09 37.06 37.08 0.0M
2021-11-15 37.06 37.09 37.05 37.07 0.0M
2021-11-12 37.01 37.09 37.01 37.07 0.0M
2021-11-11 37.00 37.00 36.98 37.00 0.0M
2021-11-10 37.02 37.02 36.95 36.99 0.0M
2021-11-09 37.03 37.06 36.98 37.01 0.0M
2021-11-08 37.02 37.09 37.02 37.06 0.0M
2021-11-05 37.07 37.10 37.02 37.02 0.0M
2021-11-04 37.05 37.05 37.01 37.03 0.0M
2021-11-03 36.97 37.05 36.97 37.05 0.0M
2021-11-02 36.96 37.00 36.94 36.97 0.0M
2021-11-01 36.90 36.96 36.87 36.93 0.0M
2021-10-29 36.84 36.96 36.84 36.92 0.0M
2021-10-28 36.82 36.96 36.82 36.88 0.0M
2021-10-27 36.91 36.96 36.85 36.85 0.0M
2021-10-26 36.91 36.98 36.85 36.91 0.0M
2021-10-25 36.82 36.95 36.82 36.90 0.0M
2021-10-22 36.82 36.84 36.78 36.82 0.0M
2021-10-21 36.86 36.87 36.80 36.84 0.0M
2021-10-20 36.81 36.84 36.78 36.82 0.0M
2021-10-19 36.78 36.82 36.75 36.76 0.0M
2021-10-18 36.67 36.72 36.67 36.72 0.0M
2021-10-15 36.77 36.77 36.64 36.69 0.0M
2021-10-14 36.50 36.64 36.50 36.60 0.0M
2021-10-13 36.31 36.45 36.26 36.40 0.0M
2021-10-12 36.42 36.43 36.30 36.32 0.0M
2021-10-11 36.44 36.50 36.32 36.34 0.0M
2021-10-08 36.40 36.47 36.36 36.40 0.0M
2021-10-07 36.50 36.53 36.35 36.40 0.0M
2021-10-06 36.28 36.28 36.17 36.28 0.0M
2021-10-05 36.23 36.28 36.22 36.22 0.0M
2021-10-04 36.19 36.19 35.94 36.04 0.0M
2021-10-01 36.02 36.31 35.99 36.25 0.0M
2021-09-30 36.22 36.24 36.00 36.06 0.0M
2021-09-29 36.31 36.32 36.19 36.19 0.0M
2021-09-28 36.27 36.43 36.11 36.16 0.0M
2021-09-27 36.46 36.51 36.43 36.49 0.0M
2021-09-24 36.56 36.56 36.44 36.53 0.0M
2021-09-23 36.25 36.55 36.25 36.50 0.0M
2021-09-22 36.24 36.37 36.22 36.30 0.1M
2021-09-21 36.10 36.26 36.10 36.16 0.0M
2021-09-20 36.17 36.17 35.92 36.10 0.0M
2021-09-17 36.44 36.44 36.37 36.37 0.0M
2021-09-16 36.50 36.50 36.39 36.44 0.0M
2021-09-15 36.50 36.50 36.36 36.44 0.0M
2021-09-14 36.33 36.47 36.28 36.35 0.0M
2021-09-13 36.44 36.46 36.28 36.41 0.0M
2021-09-10 36.49 36.54 36.31 36.35 0.0M
2021-09-09 36.52 36.54 36.41 36.50 0.0M
2021-09-08 36.53 36.53 36.39 36.49 0.0M
2021-09-07 36.53 36.54 36.44 36.50 0.0M
2021-09-03 36.50 36.54 36.48 36.54 0.0M
2021-09-02 36.60 36.65 36.49 36.52 0.0M
2021-09-01 36.47 36.63 36.47 36.55 0.0M
2021-08-31 36.45 36.47 36.43 36.47 0.1M
2021-08-30 36.49 36.58 36.45 36.51 0.0M
2021-08-27 36.48 36.53 36.41 36.46 0.0M
2021-08-26 36.32 36.44 36.30 36.35 0.0M
2021-08-25 36.37 36.49 36.35 36.44 0.0M
2021-08-24 36.39 36.42 36.32 36.37 0.0M
2021-08-23 36.24 36.41 36.24 36.35 0.0M
2021-08-20 36.22 36.31 36.17 36.25 0.0M
2021-08-19 36.10 36.19 36.01 36.09 0.0M
2021-08-18 36.31 36.34 36.11 36.11 0.0M
2021-08-17 36.34 36.34 36.14 36.27 0.0M
2021-08-16 36.17 36.37 36.17 36.37 0.0M
2021-08-13 36.36 36.41 36.29 36.36 0.0M
2021-08-12 36.32 36.39 36.30 36.35 0.0M
2021-08-11 36.33 36.34 36.24 36.24 0.0M
2021-08-10 36.11 36.30 36.11 36.26 0.0M
2021-08-09 36.21 36.30 36.16 36.23 0.0M
2021-08-06 36.19 36.24 36.18 36.24 0.0M
2021-08-05 36.16 36.24 36.15 36.19 0.0M
2021-08-04 36.15 36.20 36.06 36.12 0.0M
2021-08-03 36.04 36.21 35.99 36.16 0.0M
2021-08-02 36.10 36.13 36.02 36.03 0.0M
2021-07-30 36.16 36.16 36.03 36.06 0.0M
2021-07-29 36.01 36.20 36.01 36.14 0.0M
2021-07-28 36.05 36.14 36.00 36.09 0.0M
2021-07-27 36.07 36.07 35.94 36.06 0.0M
2021-07-26 35.96 36.17 35.96 36.13 0.0M
2021-07-23 36.05 36.15 36.05 36.11 0.0M
2021-07-22 35.94 36.07 35.94 35.98 0.0M
2021-07-21 35.84 35.99 35.25 35.93 0.0M
2021-07-20 35.69 35.92 35.69 35.87 0.0M
2021-07-19 35.61 35.67 35.46 35.57 0.0M
2021-07-16 35.95 36.00 35.85 35.85 0.0M
2021-07-15 35.95 36.00 35.91 35.95 0.0M
2021-07-14 36.03 36.06 35.94 35.99 0.0M
2021-07-13 36.06 36.17 36.00 36.00 0.0M
2021-07-12 36.13 36.14 36.03 36.09 0.0M
2021-07-09 35.97 36.12 35.97 36.06 0.0M
2021-07-08 35.74 35.90 35.74 35.83 0.0M
2021-07-07 36.06 36.06 35.97 36.06 0.0M
2021-07-06 36.02 36.04 35.89 36.00 0.0M
2021-07-02 36.00 36.07 35.94 36.00 0.0M
2021-07-01 35.93 35.98 35.85 35.93 0.2M
2021-06-30 35.82 35.94 35.81 35.82 0.0M
2021-06-29 35.85 35.94 35.77 35.77 0.0M
2021-06-28 35.78 35.90 35.78 35.86 0.0M
2021-06-25 35.86 35.86 35.78 35.78 0.0M
2021-06-24 35.86 35.86 35.73 35.73 0.0M
2021-06-23 35.48 35.76 35.48 35.75 0.0M
2021-06-22 35.50 35.75 35.49 35.63 0.0M
2021-06-21 35.41 35.58 35.40 35.58 0.0M
2021-06-18 35.34 35.40 35.34 35.35 0.0M
2021-06-17 35.60 35.60 35.47 35.58 0.0M
2021-06-16 35.57 35.66 35.49 35.62 0.0M
2021-06-15 35.51 35.67 35.51 35.61 0.0M
2021-06-14 35.62 35.66 35.55 35.66 0.0M
2021-06-11 35.63 35.65 35.55 35.63 0.0M
2021-06-10 35.60 35.62 35.47 35.54 0.0M
2021-06-09 35.51 35.56 35.45 35.46 0.0M
2021-06-08 35.45 35.56 35.43 35.50 0.0M
2021-06-07 35.48 35.52 35.40 35.50 0.0M
2021-06-04 35.39 35.45 35.39 35.44 0.0M
2021-06-03 35.20 35.40 35.18 35.26 0.0M
2021-06-02 35.46 35.46 35.33 35.44 0.0M
2021-06-01 35.45 35.45 35.31 35.35 0.0M
2021-05-28 35.46 35.50 35.35 35.43 0.0M
2021-05-27 35.41 35.43 35.28 35.35 0.0M
2021-05-26 35.26 35.34 35.26 35.30 0.0M
2021-05-25 35.26 35.32 35.14 35.22 0.0M
2021-05-24 35.10 35.36 35.10 35.27 0.0M
2021-05-21 35.09 35.09 35.02 35.04 0.0M
2021-05-20 35.00 35.09 34.95 35.08 0.0M
2021-05-19 34.50 34.83 34.50 34.80 0.0M
2021-05-18 35.01 35.09 34.98 34.98 0.0M
2021-05-17 35.10 35.10 34.95 35.02 0.0M
2021-05-14 35.12 35.20 35.10 35.16 0.0M
2021-05-13 34.39 34.90 34.39 34.82 0.0M
2021-05-12 34.77 34.92 34.43 34.43 0.0M
2021-05-11 34.82 35.05 34.82 35.02 0.0M
2021-05-10 35.30 35.41 35.15 35.15 0.0M
2021-05-07 35.10 35.39 35.10 35.35 0.0M
2021-05-06 35.05 35.18 35.02 35.18 0.0M
2021-05-05 35.03 35.18 35.02 35.03 0.0M
2021-05-04 35.25 35.25 34.86 35.00 0.0M
2021-05-03 35.07 35.21 35.05 35.18 0.0M
2021-04-30 34.92 35.16 34.92 34.96 0.1M
2021-04-29 35.08 35.14 35.05 35.14 0.0M
2021-04-28 35.20 35.20 35.02 35.11 0.1M
2021-04-27 35.04 35.18 35.01 35.18 0.0M
2021-04-26 35.12 35.17 35.05 35.14 0.0M
2021-04-23 34.95 35.11 34.95 35.02 0.0M
2021-04-22 34.97 35.11 34.79 34.91 0.0M
2021-04-21 34.92 35.12 34.89 35.12 0.0M
2021-04-20 34.98 35.03 34.74 34.84 0.0M
2021-04-19 35.03 35.03 34.92 34.96 0.0M
2021-04-16 35.06 35.13 35.00 35.03 0.0M
2021-04-15 34.76 35.06 34.76 34.95 0.0M
2021-04-14 34.91 34.93 34.76 34.76 0.0M
2021-04-13 34.77 34.90 34.77 34.88 0.0M
2021-04-12 34.85 34.85 34.74 34.79 0.0M
2021-04-09 34.70 34.83 34.70 34.82 0.0M
2021-04-08 34.79 34.82 34.64 34.65 0.0M
2021-04-07 34.65 34.74 34.57 34.74 0.0M
2021-04-06 34.55 34.76 34.55 34.70 0.0M
2021-04-05 34.51 34.65 34.51 34.57 0.0M
2021-04-01 34.14 34.49 34.14 34.49 0.3M
2021-03-31 34.15 34.21 34.14 34.14 0.0M
2021-03-30 34.01 34.13 34.01 34.09 0.0M
2021-03-29 33.96 34.15 33.94 34.15 0.0M
2021-03-26 33.95 34.17 33.73 34.15 0.0M
2021-03-25 33.58 33.84 33.36 33.84 0.0M
2021-03-24 33.73 33.91 33.60 33.60 0.0M
2021-03-23 33.93 33.93 33.69 33.69 0.0M
2021-03-22 33.42 33.95 33.42 33.95 0.0M
2021-03-19 33.56 33.80 33.56 33.61 0.0M
2021-03-18 33.82 33.94 33.69 33.69 0.0M
2021-03-17 33.74 34.06 33.74 33.89 0.0M
2021-03-16 33.89 34.03 33.83 33.90 0.0M
2021-03-15 33.77 33.92 33.69 33.88 0.0M
2021-03-12 33.65 33.77 33.62 33.75 0.0M
2021-03-11 33.64 33.83 33.59 33.66 0.0M
2021-03-10 33.63 33.65 33.53 33.61 0.0M
2021-03-09 33.33 33.57 33.33 33.45 0.0M
2021-03-08 33.23 33.41 33.15 33.15 0.0M
2021-03-05 32.91 33.31 32.55 33.31 0.1M
2021-03-04 33.12 33.16 32.45 32.85 0.1M
2021-03-03 33.32 33.36 33.06 33.10 0.0M
2021-03-02 33.47 33.51 33.36 33.40 0.0M
2021-03-01 33.35 33.56 33.35 33.46 0.0M
2021-02-26 33.06 33.25 32.87 32.92 0.1M
2021-02-25 33.59 33.59 32.99 33.06 0.1M
2021-02-24 33.26 33.60 33.26 33.59 0.0M
2021-02-23 33.08 33.44 32.96 33.30 0.0M
2021-02-22 33.35 33.48 33.31 33.31 0.0M
2021-02-19 33.54 33.54 33.44 33.50 0.0M
2021-02-18 33.30 33.56 33.30 33.53 0.0M
2021-02-17 33.50 33.53 33.42 33.48 0.0M
2021-02-16 33.50 33.68 33.50 33.61 0.0M
2021-02-12 33.47 33.66 33.46 33.66 0.0M
2021-02-11 33.54 33.54 33.32 33.47 0.0M
2021-02-10 33.54 33.54 33.33 33.38 0.1M
2021-02-09 33.45 33.46 33.43 33.45 0.0M
2021-02-08 33.36 33.51 33.36 33.43 0.0M
2021-02-05 33.32 33.36 33.32 33.34 0.0M
2021-02-04 33.17 33.33 33.15 33.33 0.0M
2021-02-03 33.08 33.16 32.97 33.06 0.1M
2021-02-02 33.01 33.10 32.99 33.00 0.1M
2021-02-01 32.19 32.79 32.19 32.75 0.0M
2021-01-29 32.65 32.72 32.21 32.39 0.1M
2021-01-28 32.82 33.01 32.70 32.86 0.1M
2021-01-27 32.76 32.95 32.45 32.55 0.1M
2021-01-26 33.28 33.32 33.12 33.21 0.1M
2021-01-25 33.30 33.30 32.97 33.20 0.0M
2021-01-22 33.23 33.23 33.11 33.20 0.0M
2021-01-21 33.39 33.39 33.21 33.24 0.1M
2021-01-20 33.19 33.29 33.11 33.24 0.1M
2021-01-19 33.02 33.02 32.85 32.98 0.1M
2021-01-15 32.88 32.88 32.63 32.71 0.1M
2021-01-14 33.08 33.08 32.88 32.88 0.0M
2021-01-13 32.98 33.07 32.94 32.99 0.1M
2021-01-12 32.87 33.02 32.82 32.97 0.1M
2021-01-11 32.91 33.09 32.90 32.92 0.1M
2021-01-08 32.88 33.15 32.88 33.08 0.0M
2021-01-07 33.01 33.04 32.90 32.97 0.1M
2021-01-06 32.65 32.91 32.58 32.63 0.1M
2021-01-05 32.44 32.62 32.32 32.54 0.1M
2021-01-04 32.72 32.77 32.11 32.37 0.7M