Innovator U.S. Equity Power Buffer ETF - August (PAUG)

PAUG
🏛️ 美国 →
42.38
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 30.33 30.44 30.32 30.44 0.0M
2021-12-30 30.45 30.51 30.43 30.43 0.0M
2021-12-29 30.44 30.44 30.41 30.44 0.0M
2021-12-28 30.47 30.47 30.38 30.42 0.0M
2021-12-27 30.37 30.40 30.33 30.40 0.0M
2021-12-23 30.27 30.31 30.27 30.30 0.0M
2021-12-22 30.15 30.24 30.13 30.22 0.0M
2021-12-21 30.05 30.11 30.02 30.11 0.0M
2021-12-20 29.81 29.90 29.81 29.90 0.0M
2021-12-17 30.08 30.08 29.97 30.01 0.0M
2021-12-16 30.16 30.16 30.08 30.14 0.0M
2021-12-15 30.05 30.19 29.99 30.16 0.0M
2021-12-14 30.06 30.06 30.03 30.05 0.0M
2021-12-13 30.15 30.16 30.11 30.11 0.0M
2021-12-10 30.20 30.27 30.19 30.22 0.0M
2021-12-09 30.18 30.18 30.11 30.11 0.0M
2021-12-08 30.15 30.17 30.15 30.17 0.0M
2021-12-07 30.07 30.12 30.05 30.09 0.0M
2021-12-06 29.71 29.88 29.69 29.83 0.0M
2021-12-03 29.62 29.66 29.57 29.65 0.0M
2021-12-02 29.76 29.84 29.70 29.81 0.0M
2021-12-01 29.97 30.02 29.66 29.66 0.0M
2021-11-30 29.77 29.89 29.77 29.82 0.0M
2021-11-29 29.97 30.09 29.95 30.06 0.0M
2021-11-26 30.10 30.10 29.85 29.85 0.0M
2021-11-24 30.11 30.16 30.09 30.16 0.0M
2021-11-23 30.07 30.13 30.04 30.13 0.0M
2021-11-22 30.26 30.26 30.13 30.13 0.0M
2021-11-19 30.18 30.20 30.12 30.16 0.0M
2021-11-18 30.14 30.18 30.14 30.18 0.0M
2021-11-17 30.20 30.20 30.13 30.15 0.0M
2021-11-16 30.21 30.21 30.18 30.18 0.0M
2021-11-15 30.22 30.22 30.14 30.17 0.0M
2021-11-12 30.22 30.22 30.13 30.17 0.0M
2021-11-11 30.11 30.12 30.09 30.10 0.0M
2021-11-10 30.15 30.15 30.08 30.08 0.0M
2021-11-09 30.15 30.16 30.13 30.14 0.0M
2021-11-08 30.21 30.21 30.15 30.18 0.0M
2021-11-05 30.28 30.28 30.14 30.19 0.0M
2021-11-04 30.16 30.19 30.13 30.18 0.0M
2021-11-03 30.08 30.14 30.04 30.14 0.0M
2021-11-02 30.00 30.10 30.00 30.10 0.0M
2021-11-01 29.97 30.04 29.95 30.04 0.0M
2021-10-29 29.92 30.03 29.92 30.02 0.0M
2021-10-28 29.93 30.00 29.93 30.00 0.0M
2021-10-27 29.93 29.96 29.90 29.90 0.0M
2021-10-26 30.08 30.08 29.92 29.94 0.0M
2021-10-25 29.87 30.01 29.87 29.92 0.0M
2021-10-22 29.89 29.90 29.83 29.88 0.1M
2021-10-21 29.84 29.90 29.82 29.90 0.0M
2021-10-20 29.83 29.92 29.81 29.92 0.1M
2021-10-19 29.72 29.81 29.72 29.80 0.0M
2021-10-18 29.74 29.77 29.67 29.73 0.1M
2021-10-15 29.66 29.74 29.66 29.73 0.0M
2021-10-14 29.61 29.68 29.59 29.62 0.0M
2021-10-13 29.49 29.49 29.39 29.46 0.0M
2021-10-12 29.41 29.46 29.37 29.38 0.1M
2021-10-11 29.49 29.51 29.39 29.39 0.0M
2021-10-08 29.46 29.54 29.43 29.43 0.0M
2021-10-07 29.37 29.59 29.37 29.43 0.0M
2021-10-06 29.27 29.35 29.18 29.35 0.0M
2021-10-05 29.24 29.40 29.24 29.35 0.0M
2021-10-04 29.29 29.29 29.10 29.21 0.0M
2021-10-01 29.20 29.40 29.14 29.35 0.0M
2021-09-30 29.31 29.38 29.18 29.22 0.1M
2021-09-29 29.39 29.44 29.28 29.36 0.0M
2021-09-28 29.56 29.56 29.30 29.34 0.0M
2021-09-27 29.62 29.66 29.53 29.64 0.0M
2021-09-24 29.60 29.67 29.58 29.67 0.0M
2021-09-23 29.61 29.66 29.52 29.58 0.0M
2021-09-22 29.34 29.50 29.34 29.48 0.0M
2021-09-21 29.36 29.41 29.25 29.35 0.0M
2021-09-20 29.46 29.46 29.10 29.25 0.0M
2021-09-17 29.52 29.54 29.49 29.54 0.0M
2021-09-16 29.68 29.69 29.56 29.69 0.0M
2021-09-15 29.58 29.69 29.58 29.65 0.0M
2021-09-14 29.61 29.63 29.49 29.50 0.0M
2021-09-13 29.57 29.64 29.48 29.54 0.0M
2021-09-10 29.58 29.64 29.52 29.52 0.0M
2021-09-09 29.81 29.81 29.59 29.59 0.0M
2021-09-08 29.82 29.82 29.63 29.63 0.0M
2021-09-07 29.70 29.78 29.65 29.75 0.0M
2021-09-03 29.75 29.82 29.71 29.77 0.0M
2021-09-02 29.83 29.83 29.71 29.71 0.0M
2021-09-01 29.76 29.81 29.68 29.68 0.0M
2021-08-31 29.65 29.79 29.63 29.71 0.0M
2021-08-30 29.72 29.82 29.66 29.73 0.0M
2021-08-27 29.64 29.78 29.61 29.72 0.1M
2021-08-26 29.66 29.70 29.61 29.62 0.0M
2021-08-25 29.74 29.74 29.61 29.72 0.0M
2021-08-24 29.65 29.73 29.57 29.63 0.0M
2021-08-23 29.59 29.67 29.57 29.61 0.0M
2021-08-20 29.41 29.56 29.41 29.54 0.1M
2021-08-19 29.34 29.46 29.18 29.40 0.1M
2021-08-18 29.54 29.57 29.41 29.42 0.1M
2021-08-17 29.59 29.59 29.44 29.52 0.3M
2021-08-16 29.62 29.65 29.52 29.61 0.1M
2021-08-13 29.60 29.65 29.56 29.62 0.1M
2021-08-12 29.56 29.63 29.52 29.63 0.1M
2021-08-11 29.58 29.58 29.50 29.55 0.0M
2021-08-10 29.60 29.60 29.47 29.51 0.1M
2021-08-09 29.50 29.55 29.45 29.53 0.2M
2021-08-06 29.49 29.54 29.48 29.52 0.1M
2021-08-05 29.50 29.51 29.44 29.49 0.1M
2021-08-04 29.45 29.50 29.40 29.43 0.1M
2021-08-03 29.53 29.53 29.31 29.48 0.1M
2021-08-02 29.48 29.52 29.35 29.38 0.7M
2021-07-30 29.46 29.46 29.39 29.40 1.9M
2021-07-29 29.51 29.51 29.40 29.41 0.2M
2021-07-28 29.45 29.45 29.40 29.42 0.1M
2021-07-27 29.40 29.46 29.39 29.46 0.1M
2021-07-26 29.38 29.40 29.38 29.40 0.0M
2021-07-23 29.38 29.40 29.38 29.39 0.0M
2021-07-22 29.39 29.40 29.38 29.38 0.0M
2021-07-21 29.37 29.38 29.32 29.33 0.0M
2021-07-20 29.37 29.37 29.35 29.37 0.0M
2021-07-19 29.35 29.36 29.35 29.35 0.0M
2021-07-16 29.34 29.39 29.34 29.39 0.0M
2021-07-15 29.36 29.36 29.33 29.36 0.0M
2021-07-14 29.38 29.38 29.35 29.35 0.0M
2021-07-13 29.36 29.38 29.33 29.36 0.0M
2021-07-12 29.34 29.36 29.34 29.36 0.0M
2021-07-09 29.35 29.36 29.32 29.36 0.0M
2021-07-08 29.35 29.38 29.30 29.34 0.0M
2021-07-07 29.35 29.37 29.35 29.37 0.0M
2021-07-06 29.32 29.36 29.32 29.36 0.0M
2021-07-02 29.31 29.35 29.31 29.35 0.0M
2021-07-01 29.32 29.35 29.32 29.35 0.0M
2021-06-30 29.35 29.35 29.32 29.32 0.0M
2021-06-29 29.31 29.38 29.30 29.33 0.0M
2021-06-28 29.31 29.38 29.30 29.34 0.0M
2021-06-25 29.34 29.34 29.31 29.34 0.0M
2021-06-24 29.33 29.37 29.30 29.34 0.2M
2021-06-23 29.28 29.32 29.27 29.32 0.0M
2021-06-22 29.32 29.36 29.30 29.33 0.0M
2021-06-21 29.27 29.32 29.27 29.32 0.0M
2021-06-18 29.24 29.29 29.24 29.27 0.0M
2021-06-17 29.28 29.30 29.28 29.28 0.0M
2021-06-16 29.30 29.30 29.25 29.27 0.0M
2021-06-15 29.32 29.32 29.28 29.28 0.0M
2021-06-14 29.21 29.30 29.21 29.28 0.0M
2021-06-11 29.29 29.29 29.25 29.28 0.0M
2021-06-10 29.24 29.30 29.24 29.29 0.0M
2021-06-09 29.28 29.30 29.23 29.25 0.0M
2021-06-08 29.26 29.26 29.25 29.25 0.0M
2021-06-07 29.25 29.27 29.24 29.27 0.0M
2021-06-04 29.24 29.27 29.23 29.27 0.0M
2021-06-03 29.29 29.29 29.22 29.25 0.0M
2021-06-02 29.28 29.28 29.23 29.26 0.0M
2021-06-01 29.23 29.29 29.22 29.25 0.0M
2021-05-28 29.11 29.28 29.11 29.26 0.0M
2021-05-27 29.26 29.26 29.20 29.26 0.0M
2021-05-26 29.19 29.23 29.16 29.23 0.0M
2021-05-25 29.19 29.24 29.17 29.21 0.0M
2021-05-24 29.21 29.26 29.17 29.22 0.0M
2021-05-21 29.15 29.17 29.15 29.17 0.0M
2021-05-20 29.12 29.17 29.11 29.17 0.0M
2021-05-19 29.04 29.12 29.04 29.09 0.0M
2021-05-18 29.20 29.20 29.11 29.14 0.0M
2021-05-17 29.17 29.19 29.10 29.15 0.0M
2021-05-14 29.11 29.17 29.11 29.17 0.0M
2021-05-13 29.09 29.09 29.06 29.07 0.0M
2021-05-12 29.04 29.06 29.04 29.05 0.0M
2021-05-11 29.12 29.13 29.09 29.11 0.0M
2021-05-10 29.13 29.23 29.13 29.14 0.0M
2021-05-07 29.16 29.21 29.15 29.20 0.0M
2021-05-06 29.12 29.17 29.11 29.17 0.0M
2021-05-05 29.12 29.19 29.11 29.15 0.0M
2021-05-04 29.09 29.15 29.06 29.10 0.0M
2021-05-03 29.17 29.19 29.12 29.16 0.0M
2021-04-30 29.19 29.19 29.10 29.16 0.0M
2021-04-29 29.15 29.20 29.10 29.12 0.0M
2021-04-28 29.15 29.18 29.10 29.16 0.0M
2021-04-27 29.12 29.15 29.10 29.12 0.0M
2021-04-26 29.12 29.14 29.12 29.13 0.0M
2021-04-23 29.03 29.13 29.03 29.13 0.0M
2021-04-22 29.10 29.12 29.04 29.08 0.0M
2021-04-21 29.08 29.15 29.06 29.15 0.0M
2021-04-20 29.06 29.08 29.04 29.08 0.0M
2021-04-19 29.10 29.11 29.07 29.11 0.0M
2021-04-16 29.10 29.12 29.10 29.12 0.0M
2021-04-15 29.13 29.14 29.09 29.14 0.0M
2021-04-14 29.10 29.10 29.08 29.09 0.0M
2021-04-13 29.05 29.15 29.05 29.09 0.0M
2021-04-12 29.10 29.11 29.04 29.11 0.0M
2021-04-09 29.04 29.10 29.04 29.09 0.0M
2021-04-08 29.05 29.12 29.03 29.08 0.0M
2021-04-07 29.04 29.06 29.02 29.06 0.0M
2021-04-06 29.07 29.09 29.02 29.05 0.0M
2021-04-05 29.01 29.06 29.01 29.06 0.0M
2021-04-01 28.95 29.03 28.95 28.98 0.3M
2021-03-31 28.80 28.99 28.80 28.94 0.0M
2021-03-30 28.89 28.93 28.88 28.91 0.0M
2021-03-29 28.85 28.90 28.83 28.90 0.0M
2021-03-26 28.87 28.88 28.83 28.88 0.0M
2021-03-25 28.76 28.83 28.75 28.83 0.0M
2021-03-24 28.76 28.85 28.76 28.78 0.0M
2021-03-23 28.85 28.85 28.76 28.76 0.0M
2021-03-22 28.79 28.89 28.79 28.85 0.0M
2021-03-19 28.75 28.78 28.75 28.78 0.0M
2021-03-18 28.76 28.83 28.69 28.74 0.0M
2021-03-17 28.75 28.84 28.75 28.84 0.0M
2021-03-16 28.80 28.83 28.76 28.81 0.0M
2021-03-15 28.73 28.78 28.73 28.78 0.0M
2021-03-12 28.59 28.78 28.59 28.74 0.0M
2021-03-11 28.70 28.74 28.69 28.73 0.0M
2021-03-10 28.67 28.69 28.63 28.67 0.0M
2021-03-09 28.45 28.72 28.45 28.65 0.0M
2021-03-08 28.58 28.63 28.53 28.53 0.0M
2021-03-05 28.38 28.62 28.32 28.55 0.0M
2021-03-04 28.44 28.50 28.27 28.36 0.0M
2021-03-03 28.45 28.62 28.45 28.49 0.0M
2021-03-02 28.61 28.62 28.55 28.58 0.0M
2021-03-01 28.44 28.62 28.44 28.62 0.0M
2021-02-26 28.35 28.49 28.35 28.45 0.0M
2021-02-25 28.43 28.49 28.33 28.41 0.0M
2021-02-24 28.52 28.63 28.52 28.63 0.0M
2021-02-23 28.48 28.57 28.46 28.51 0.0M
2021-02-22 28.52 28.60 28.49 28.51 0.0M
2021-02-19 28.59 28.60 28.51 28.55 0.0M
2021-02-18 28.50 28.57 28.50 28.55 0.0M
2021-02-17 28.53 28.59 28.51 28.59 0.0M
2021-02-16 28.49 28.62 28.49 28.58 0.0M
2021-02-12 28.55 28.59 28.54 28.57 0.0M
2021-02-11 28.53 28.57 28.49 28.55 0.0M
2021-02-10 28.43 28.58 28.43 28.52 0.0M
2021-02-09 28.41 28.57 28.41 28.55 0.0M
2021-02-08 28.60 28.60 28.51 28.58 0.0M
2021-02-05 28.53 28.53 28.49 28.49 0.0M
2021-02-04 28.43 28.50 28.42 28.49 0.0M
2021-02-03 28.34 28.38 28.32 28.33 0.0M
2021-02-02 28.28 28.43 28.28 28.36 0.0M
2021-02-01 28.08 28.24 28.08 28.23 0.0M
2021-01-29 28.08 28.10 27.95 28.08 0.0M
2021-01-28 28.05 28.30 28.05 28.30 0.0M
2021-01-27 28.29 28.29 28.08 28.09 0.0M
2021-01-26 28.41 28.48 28.39 28.43 0.0M
2021-01-25 28.41 28.50 28.29 28.42 0.0M
2021-01-22 28.38 28.51 28.38 28.46 0.0M
2021-01-21 28.51 28.51 28.39 28.46 0.0M
2021-01-20 28.41 28.53 28.41 28.47 0.0M
2021-01-19 28.31 28.42 28.15 28.37 0.0M
2021-01-15 28.30 28.32 28.27 28.29 0.0M
2021-01-14 28.35 28.46 28.32 28.35 0.0M
2021-01-13 28.30 28.41 28.30 28.40 0.0M
2021-01-12 28.33 28.39 28.24 28.29 0.0M
2021-01-11 28.45 28.45 28.31 28.33 0.0M
2021-01-08 28.39 28.45 28.33 28.41 0.0M
2021-01-07 28.36 28.40 28.34 28.37 0.0M
2021-01-06 28.34 28.41 28.18 28.24 0.0M
2021-01-05 28.20 28.29 28.19 28.25 0.0M
2021-01-04 28.25 28.25 28.08 28.18 0.0M