Innovator U.S. Equity Buffer ETF™- May (BMAY)

BMAY
🏛️ 美国 →
43.75
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 28.89 29.01 28.83 29.01 0.0M
2022-12-29 29.00 29.09 29.00 29.06 0.0M
2022-12-28 28.94 28.94 28.69 28.73 0.0M
2022-12-27 28.99 29.00 28.86 28.94 0.0M
2022-12-23 28.85 28.99 28.85 28.98 0.0M
2022-12-22 28.93 28.96 28.59 28.89 0.0M
2022-12-21 29.08 29.22 29.07 29.16 0.0M
2022-12-20 28.84 28.95 28.77 28.91 0.0M
2022-12-19 29.00 29.00 28.75 28.87 0.0M
2022-12-16 29.13 29.13 28.90 29.06 0.0M
2022-12-15 29.48 29.48 29.14 29.22 0.0M
2022-12-14 30.01 30.06 29.68 29.80 0.0M
2022-12-13 30.36 30.36 29.79 29.92 0.0M
2022-12-12 29.42 29.71 29.42 29.71 0.0M
2022-12-09 29.57 29.60 29.43 29.43 0.0M
2022-12-08 29.61 29.61 29.52 29.58 0.0M
2022-12-07 29.52 29.52 29.40 29.46 0.0M
2022-12-06 29.51 29.55 29.31 29.45 0.0M
2022-12-05 30.05 30.05 29.68 29.76 0.0M
2022-12-02 30.00 30.17 29.91 30.15 0.0M
2022-12-01 30.33 30.33 30.09 30.21 0.0M
2022-11-30 29.55 30.18 29.43 30.18 0.0M
2022-11-29 29.57 29.62 29.44 29.52 0.0M
2022-11-28 29.75 29.82 29.51 29.56 0.0M
2022-11-25 29.94 29.94 29.91 29.91 0.0M
2022-11-23 29.89 29.93 29.82 29.91 0.0M
2022-11-22 29.58 29.81 29.58 29.81 0.0M
2022-11-21 29.54 29.62 29.46 29.52 0.0M
2022-11-18 29.54 29.58 29.48 29.57 0.0M
2022-11-17 29.37 29.53 29.34 29.47 0.0M
2022-11-16 29.58 29.63 29.54 29.56 0.0M
2022-11-15 29.87 29.89 29.54 29.66 0.0M
2022-11-14 29.71 29.82 29.55 29.55 0.0M
2022-11-11 29.51 29.79 29.51 29.73 0.0M
2022-11-10 29.26 29.55 29.22 29.55 0.0M
2022-11-09 28.61 28.71 28.37 28.44 0.0M
2022-11-08 28.82 28.99 28.66 28.85 0.0M
2022-11-07 28.62 28.75 28.51 28.72 0.0M
2022-11-04 28.41 28.65 28.26 28.52 0.0M
2022-11-03 28.17 28.38 28.17 28.25 0.0M
2022-11-02 28.84 29.06 28.46 28.46 0.0M
2022-11-01 29.04 29.04 28.91 28.99 0.0M
2022-10-31 29.05 29.11 28.98 29.09 0.0M
2022-10-28 28.70 29.21 28.70 29.18 0.0M
2022-10-27 28.98 28.98 28.67 28.67 0.0M
2022-10-26 28.84 29.03 28.77 28.83 0.0M
2022-10-25 28.70 28.95 28.67 28.95 0.0M
2022-10-24 28.51 28.63 28.37 28.63 0.0M
2022-10-21 27.91 28.40 27.91 28.37 0.1M
2022-10-20 28.13 28.23 27.84 27.94 0.0M
2022-10-19 28.15 28.21 27.91 28.09 0.0M
2022-10-18 28.35 28.35 28.01 28.16 0.0M
2022-10-17 27.95 28.00 27.85 28.00 0.1M
2022-10-14 27.92 27.93 27.41 27.41 0.0M
2022-10-13 26.95 27.95 26.95 27.93 0.0M
2022-10-12 27.48 27.51 27.42 27.42 0.0M
2022-10-11 27.36 27.71 27.36 27.46 0.0M
2022-10-10 27.73 27.73 27.52 27.65 0.0M
2022-10-07 28.06 28.06 27.65 27.73 0.0M
2022-10-06 28.54 28.54 28.28 28.32 0.0M
2022-10-05 28.35 28.60 28.18 28.51 0.0M
2022-10-04 28.26 28.53 28.26 28.53 0.0M
2022-10-03 27.63 28.01 27.63 27.89 0.1M
2022-09-30 27.63 27.80 27.42 27.42 0.0M
2022-09-29 27.89 27.89 27.57 27.66 0.5M
2022-09-28 27.74 28.19 27.74 28.17 0.0M
2022-09-27 28.07 28.10 27.67 27.73 0.0M
2022-09-26 28.00 28.06 27.77 27.81 0.0M
2022-09-23 28.01 28.07 27.77 27.96 0.0M
2022-09-22 28.46 28.50 28.29 28.37 0.0M
2022-09-21 28.94 29.04 28.53 28.58 0.0M
2022-09-20 28.92 28.98 28.77 28.90 0.0M
2022-09-19 28.90 29.14 28.90 29.13 0.0M
2022-09-16 28.84 28.99 28.79 28.99 0.0M
2022-09-15 29.34 29.34 29.05 29.15 0.0M
2022-09-14 29.45 29.46 29.26 29.35 0.0M
2022-09-13 29.76 29.76 29.27 29.39 0.0M
2022-09-12 30.19 30.32 30.19 30.27 0.0M
2022-09-09 29.88 30.10 29.88 30.07 0.0M
2022-09-08 29.47 29.69 29.46 29.69 0.0M
2022-09-07 29.23 29.63 29.19 29.56 0.0M
2022-09-06 29.09 29.29 29.08 29.15 0.0M
2022-09-02 29.57 29.76 29.20 29.24 0.0M
2022-09-01 29.28 29.46 29.19 29.46 0.0M
2022-08-31 29.62 29.65 29.47 29.47 0.0M
2022-08-30 29.87 29.87 29.47 29.56 0.0M
2022-08-29 29.84 29.97 29.80 29.81 0.0M
2022-08-26 30.82 30.82 30.00 30.00 0.0M
2022-08-25 30.62 30.73 30.51 30.73 0.0M
2022-08-24 30.46 30.48 30.43 30.44 0.0M
2022-08-23 30.35 30.42 30.35 30.38 0.0M
2022-08-22 30.68 30.68 30.38 30.40 0.0M
2022-08-19 30.96 30.99 30.83 30.90 0.0M
2022-08-18 31.16 31.19 31.07 31.15 0.0M
2022-08-17 31.06 31.21 31.05 31.10 0.0M
2022-08-16 31.13 31.33 31.12 31.25 0.0M
2022-08-15 31.08 31.21 31.03 31.17 0.0M
2022-08-12 30.94 31.08 30.94 31.05 0.0M
2022-08-11 30.88 30.91 30.72 30.74 0.0M
2022-08-10 30.67 30.73 30.61 30.73 0.0M
2022-08-09 30.29 30.31 30.19 30.22 0.0M
2022-08-08 30.56 30.56 30.30 30.37 0.0M
2022-08-05 30.10 30.38 30.10 30.37 0.0M
2022-08-04 30.42 30.45 30.34 30.41 0.0M
2022-08-03 30.29 30.51 30.27 30.50 0.0M
2022-08-02 30.08 30.31 30.08 30.10 0.0M
2022-08-01 30.07 30.36 30.07 30.23 0.0M
2022-07-29 30.10 30.30 30.10 30.29 0.0M
2022-07-28 29.79 29.99 29.79 29.97 0.0M
2022-07-27 29.32 29.78 29.32 29.73 0.0M
2022-07-26 29.30 29.30 29.12 29.15 0.0M
2022-07-25 29.39 29.46 29.28 29.38 0.0M
2022-07-22 29.56 29.56 29.25 29.34 0.0M
2022-07-21 29.35 29.54 29.35 29.51 0.0M
2022-07-20 29.41 29.41 29.29 29.32 0.0M
2022-07-19 28.79 29.20 28.79 29.20 0.0M
2022-07-18 28.93 28.97 28.59 28.62 0.0M
2022-07-15 28.65 28.79 28.65 28.79 0.0M
2022-07-14 28.06 28.41 28.06 28.41 0.0M
2022-07-13 28.28 28.58 28.22 28.48 0.0M
2022-07-12 28.77 28.77 28.51 28.58 0.0M
2022-07-11 28.77 28.85 28.76 28.76 0.0M
2022-07-08 28.83 29.10 28.83 28.96 0.0M
2022-07-07 28.91 29.02 28.89 29.00 0.0M
2022-07-06 28.64 28.81 28.53 28.71 0.0M
2022-07-05 28.11 28.63 28.11 28.60 0.0M
2022-07-01 28.42 28.60 28.28 28.56 0.0M
2022-06-30 28.24 28.50 28.12 28.39 0.1M
2022-06-29 28.43 28.60 28.43 28.57 0.0M
2022-06-28 29.23 29.23 28.54 28.54 0.0M
2022-06-27 28.98 29.13 28.97 29.03 0.0M
2022-06-24 28.70 29.10 28.70 29.10 0.1M
2022-06-23 28.27 28.40 28.16 28.38 0.0M
2022-06-22 28.19 28.40 28.18 28.18 0.0M
2022-06-21 28.31 28.33 28.18 28.18 0.0M
2022-06-17 27.72 27.85 27.61 27.68 0.0M
2022-06-16 27.86 27.86 27.52 27.64 0.0M
2022-06-15 28.26 28.58 28.14 28.35 0.0M
2022-06-14 28.17 28.19 27.91 28.05 0.0M
2022-06-13 29.00 29.00 28.08 28.19 0.0M
2022-06-10 29.26 29.27 29.03 29.07 0.0M
2022-06-09 30.08 30.20 29.71 29.71 0.2M
2022-06-08 30.36 30.45 30.14 30.20 0.0M
2022-06-07 30.07 30.44 30.06 30.44 0.2M
2022-06-06 30.42 30.43 30.16 30.24 0.1M
2022-06-03 30.28 30.28 30.10 30.10 0.0M
2022-06-02 30.02 30.52 29.99 30.52 0.1M
2022-06-01 30.47 30.47 29.95 30.07 0.0M
2022-05-31 30.22 30.42 30.12 30.24 0.0M
2022-05-27 30.00 30.36 30.00 30.36 0.1M
2022-05-26 29.68 29.94 29.67 29.90 0.0M
2022-05-25 29.22 29.56 29.22 29.43 0.1M
2022-05-24 29.21 29.29 28.86 29.21 0.0M
2022-05-23 29.11 29.42 29.09 29.37 0.0M
2022-05-20 29.16 29.18 28.51 29.03 0.2M
2022-05-19 28.97 29.25 28.95 29.00 0.2M
2022-05-18 29.75 29.75 29.06 29.09 0.1M
2022-05-17 29.99 30.03 29.77 30.02 0.0M
2022-05-16 29.64 29.76 29.50 29.59 0.0M
2022-05-13 29.43 29.74 29.34 29.66 0.1M
2022-05-12 28.93 29.26 28.74 29.11 0.1M
2022-05-11 29.47 29.71 29.10 29.10 1.2M
2022-05-10 29.75 29.76 29.29 29.47 0.1M
2022-05-09 29.77 29.82 29.34 29.43 0.1M
2022-05-06 30.16 30.28 29.80 30.13 0.1M
2022-05-05 30.87 30.87 30.03 30.21 0.5M
2022-05-04 30.48 31.04 30.29 30.98 0.2M
2022-05-03 30.34 30.50 30.26 30.43 0.3M
2022-05-02 30.18 30.33 29.81 30.31 0.3M
2022-04-29 30.70 30.76 30.16 30.20 0.5M
2022-04-28 30.59 31.05 30.49 30.89 0.0M
2022-04-27 30.62 30.74 30.45 30.46 0.0M
2022-04-26 30.70 30.70 30.51 30.51 0.0M
2022-04-25 30.74 31.10 30.63 31.10 0.0M
2022-04-22 31.53 31.53 31.01 31.02 0.0M
2022-04-21 32.46 32.46 31.68 31.72 0.0M
2022-04-20 32.29 32.29 32.20 32.21 0.0M
2022-04-19 32.05 32.21 32.05 32.16 0.0M
2022-04-18 31.73 31.76 31.60 31.68 0.0M
2022-04-14 32.10 32.10 31.75 31.75 0.0M
2022-04-13 31.92 32.13 31.92 32.11 0.0M
2022-04-12 32.12 32.12 31.76 31.84 0.0M
2022-04-11 32.15 32.20 31.98 31.98 0.0M
2022-04-08 32.46 32.56 32.35 32.37 0.0M
2022-04-07 32.41 32.59 32.26 32.52 0.0M
2022-04-06 32.31 32.40 32.27 32.40 0.0M
2022-04-05 32.98 33.06 32.62 32.64 0.1M
2022-04-04 32.77 33.00 32.77 32.98 0.0M
2022-04-01 32.72 32.76 32.59 32.76 0.0M
2022-03-31 33.05 33.08 32.75 32.75 0.0M
2022-03-30 33.19 33.19 33.01 33.06 0.0M
2022-03-29 33.04 33.25 33.04 33.23 0.0M
2022-03-28 32.80 32.93 32.65 32.93 0.0M
2022-03-25 32.70 32.77 32.60 32.77 0.0M
2022-03-24 32.42 32.62 32.37 32.62 0.0M
2022-03-23 32.46 32.46 32.30 32.30 0.0M
2022-03-22 32.51 32.61 32.50 32.59 0.0M
2022-03-21 32.45 32.45 32.14 32.33 0.0M
2022-03-18 31.91 32.38 31.91 32.37 0.0M
2022-03-17 31.76 32.03 31.75 32.03 0.0M
2022-03-16 31.64 31.81 31.26 31.81 0.0M
2022-03-15 31.09 31.29 31.06 31.29 0.0M
2022-03-14 31.13 31.19 30.83 30.84 0.1M
2022-03-11 31.27 31.31 30.97 30.97 0.0M
2022-03-10 31.15 31.25 31.03 31.25 0.0M
2022-03-09 31.20 31.37 31.11 31.32 0.0M
2022-03-08 30.89 31.33 30.79 30.79 0.0M
2022-03-07 31.49 31.49 30.96 30.96 0.0M
2022-03-04 31.50 31.62 31.43 31.62 0.0M
2022-03-03 31.83 31.92 31.77 31.77 0.0M
2022-03-02 31.57 31.91 31.56 31.91 0.0M
2022-03-01 31.66 31.66 31.41 31.42 0.0M
2022-02-28 31.65 31.81 31.56 31.79 0.0M
2022-02-25 31.36 31.85 31.36 31.85 0.0M
2022-02-24 30.68 31.36 30.63 31.36 0.0M
2022-02-23 31.32 31.41 31.05 31.05 0.0M
2022-02-22 31.45 31.59 31.33 31.42 0.0M
2022-02-18 31.87 31.87 31.64 31.67 0.0M
2022-02-17 32.02 32.05 31.84 31.84 0.0M
2022-02-16 32.18 32.32 32.11 32.32 0.0M
2022-02-15 32.18 32.26 32.17 32.26 0.0M
2022-02-14 31.93 32.01 31.76 31.93 0.0M
2022-02-11 32.46 32.46 31.94 32.04 0.0M
2022-02-10 32.60 32.60 32.36 32.42 0.0M
2022-02-09 32.74 32.79 32.74 32.78 0.0M
2022-02-08 32.40 32.52 32.40 32.52 0.0M
2022-02-07 32.41 32.48 32.29 32.29 0.0M
2022-02-04 32.22 32.51 32.22 32.40 0.0M
2022-02-03 32.52 32.52 32.27 32.27 0.0M
2022-02-02 32.63 32.77 32.63 32.77 0.0M
2022-02-01 32.38 32.60 32.38 32.60 0.0M
2022-01-31 31.98 32.41 31.96 32.41 0.0M
2022-01-28 31.67 31.99 31.67 31.99 0.0M
2022-01-27 31.85 31.85 31.43 31.51 0.0M
2022-01-26 31.97 32.07 31.59 31.59 0.0M
2022-01-25 31.58 31.74 31.43 31.65 0.0M
2022-01-24 31.46 31.95 30.98 31.95 0.0M
2022-01-21 32.20 32.28 31.86 31.87 0.0M
2022-01-20 32.58 32.74 32.26 32.26 0.0M
2022-01-19 32.73 32.74 32.48 32.48 0.0M
2022-01-18 32.74 32.74 32.62 32.62 0.0M
2022-01-14 32.84 32.98 32.83 32.98 0.0M
2022-01-13 33.15 33.15 32.89 32.94 0.0M
2022-01-12 33.18 33.19 33.11 33.17 0.0M
2022-01-11 32.84 33.10 32.84 33.10 0.0M
2022-01-10 32.67 32.96 32.67 32.96 0.0M
2022-01-07 32.92 32.99 32.92 32.98 0.0M
2022-01-06 33.01 33.06 32.98 32.98 0.1M
2022-01-05 33.26 33.27 33.02 33.02 0.0M
2022-01-04 33.26 33.31 33.24 33.29 0.0M
2022-01-03 33.20 33.28 33.18 33.27 0.0M