Innovator U.S. Equity Power Buffer ETF™ - February (PFEB)

PFEB
🏛️ 美国 →
39.65
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 28.34 28.40 28.29 28.40 0.0M
2022-12-29 28.35 28.46 28.35 28.45 0.1M
2022-12-28 28.36 28.38 28.13 28.17 0.0M
2022-12-27 28.30 28.33 28.25 28.32 0.0M
2022-12-23 28.19 28.34 28.14 28.30 0.1M
2022-12-22 28.39 28.39 28.00 28.22 0.0M
2022-12-21 28.41 28.45 28.39 28.42 0.0M
2022-12-20 28.24 28.27 28.15 28.24 0.0M
2022-12-19 28.30 28.30 28.13 28.17 0.0M
2022-12-16 28.29 28.29 28.20 28.28 0.1M
2022-12-15 28.33 28.40 28.29 28.34 0.0M
2022-12-14 28.57 28.64 28.45 28.56 0.0M
2022-12-13 28.68 28.72 28.48 28.57 0.0M
2022-12-12 28.40 28.44 28.32 28.41 0.0M
2022-12-09 28.37 28.40 28.34 28.34 0.0M
2022-12-08 28.38 28.40 28.36 28.38 0.0M
2022-12-07 28.30 28.35 28.25 28.29 0.0M
2022-12-06 28.45 28.45 28.27 28.33 0.0M
2022-12-05 28.55 28.55 28.40 28.44 0.1M
2022-12-02 28.55 28.57 28.46 28.56 0.0M
2022-12-01 28.58 28.58 28.53 28.57 0.3M
2022-11-30 28.27 28.58 28.26 28.58 0.0M
2022-11-29 28.31 28.31 28.28 28.28 0.0M
2022-11-28 28.42 28.44 28.25 28.28 0.0M
2022-11-25 28.46 28.46 28.46 28.46 0.0M
2022-11-23 28.43 28.45 28.36 28.44 0.0M
2022-11-22 28.31 28.39 28.26 28.38 0.0M
2022-11-21 28.19 28.23 28.19 28.22 0.0M
2022-11-18 28.19 28.27 28.17 28.27 0.0M
2022-11-17 28.05 28.20 28.03 28.19 0.0M
2022-11-16 28.17 28.22 28.17 28.19 0.0M
2022-11-15 28.30 28.30 28.18 28.22 0.0M
2022-11-14 28.25 28.31 28.17 28.17 0.0M
2022-11-11 28.22 28.25 28.12 28.25 0.0M
2022-11-10 28.02 28.20 28.02 28.19 0.0M
2022-11-09 27.60 27.66 27.45 27.48 0.0M
2022-11-08 27.78 27.89 27.64 27.76 0.0M
2022-11-07 27.59 27.75 27.59 27.68 0.0M
2022-11-04 27.49 27.67 27.30 27.53 0.0M
2022-11-03 27.40 27.44 27.36 27.36 0.0M
2022-11-02 27.71 27.85 27.46 27.54 0.0M
2022-11-01 27.76 27.81 27.71 27.81 0.0M
2022-10-31 27.77 27.88 27.75 27.81 0.1M
2022-10-28 27.79 27.86 27.77 27.85 0.1M
2022-10-27 27.65 27.69 27.54 27.59 0.0M
2022-10-26 27.79 27.79 27.62 27.63 0.0M
2022-10-25 27.59 27.70 27.56 27.70 0.0M
2022-10-24 27.44 27.51 27.29 27.45 0.0M
2022-10-21 27.02 27.32 27.02 27.32 0.0M
2022-10-20 27.17 27.17 26.98 27.02 0.0M
2022-10-19 27.17 27.17 26.99 27.13 0.0M
2022-10-18 27.38 27.38 27.09 27.17 0.0M
2022-10-17 26.99 27.10 26.95 27.02 0.0M
2022-10-14 26.97 26.97 26.61 26.63 0.0M
2022-10-13 26.36 26.98 26.36 26.97 0.0M
2022-10-12 26.54 26.69 26.54 26.60 0.0M
2022-10-11 26.62 26.80 26.53 26.59 0.0M
2022-10-10 26.80 26.82 26.72 26.75 0.2M
2022-10-07 26.92 26.97 26.81 26.82 0.0M
2022-10-06 27.24 27.36 27.22 27.24 0.0M
2022-10-05 27.19 27.43 27.17 27.40 0.1M
2022-10-04 27.36 27.42 27.30 27.36 0.0M
2022-10-03 26.89 27.07 26.89 26.98 0.0M
2022-09-30 26.81 26.81 26.59 26.59 0.0M
2022-09-29 26.72 26.83 26.68 26.81 0.1M
2022-09-28 26.80 27.09 26.80 27.07 0.0M
2022-09-27 26.95 26.95 26.69 26.79 0.0M
2022-09-26 26.82 26.91 26.80 26.82 0.0M
2022-09-23 27.06 27.06 26.92 26.98 0.0M
2022-09-22 27.23 27.31 27.16 27.23 0.0M
2022-09-21 27.63 27.65 27.31 27.36 0.0M
2022-09-20 27.51 27.58 27.49 27.55 0.0M
2022-09-19 27.57 27.68 27.57 27.68 0.0M
2022-09-16 27.55 27.58 27.47 27.58 0.0M
2022-09-15 27.75 27.79 27.65 27.67 0.0M
2022-09-14 27.71 27.79 27.69 27.78 0.0M
2022-09-13 27.94 27.94 27.71 27.73 0.0M
2022-09-12 28.21 28.34 28.21 28.28 0.0M
2022-09-09 28.15 28.20 28.13 28.20 0.0M
2022-09-08 27.89 27.99 27.86 27.96 0.1M
2022-09-07 27.73 27.88 27.73 27.88 0.0M
2022-09-06 27.71 27.72 27.55 27.62 0.0M
2022-09-02 27.68 27.72 27.64 27.64 0.0M
2022-09-01 27.57 27.77 27.57 27.77 0.0M
2022-08-31 27.93 27.93 27.71 27.72 0.0M
2022-08-30 27.77 27.85 27.77 27.79 0.8M
2022-08-29 27.94 28.04 27.93 28.00 0.0M
2022-08-26 28.53 28.53 28.05 28.06 0.0M
2022-08-25 28.41 28.54 28.40 28.51 0.0M
2022-08-24 28.24 28.37 28.23 28.33 0.0M
2022-08-23 28.22 28.35 28.22 28.31 0.0M
2022-08-22 28.36 28.37 28.27 28.29 0.0M
2022-08-19 28.62 28.64 28.60 28.61 0.0M
2022-08-18 28.76 28.83 28.70 28.79 0.0M
2022-08-17 28.74 28.84 28.68 28.75 0.0M
2022-08-16 28.80 28.94 28.80 28.86 0.0M
2022-08-15 28.76 28.84 28.73 28.82 0.0M
2022-08-12 28.59 28.75 28.59 28.75 0.0M
2022-08-11 28.64 28.64 28.47 28.50 0.0M
2022-08-10 28.43 28.52 28.43 28.52 0.0M
2022-08-09 28.30 28.30 28.16 28.22 0.0M
2022-08-08 28.38 28.38 28.25 28.33 0.0M
2022-08-05 28.32 28.32 28.23 28.31 0.0M
2022-08-04 28.32 28.36 28.27 28.31 0.0M
2022-08-03 28.33 28.40 28.33 28.36 0.0M
2022-08-02 28.13 28.29 28.09 28.10 0.0M
2022-08-01 28.11 28.26 28.11 28.20 0.0M
2022-07-29 28.21 28.26 28.16 28.25 0.0M
2022-07-28 27.88 28.10 27.79 28.06 0.0M
2022-07-27 27.66 27.94 27.66 27.91 0.0M
2022-07-26 27.50 27.56 27.48 27.54 0.0M
2022-07-25 27.69 27.74 27.59 27.74 0.0M
2022-07-22 27.65 27.65 27.58 27.64 0.0M
2022-07-21 27.58 27.77 27.58 27.74 0.0M
2022-07-20 27.54 27.63 27.53 27.61 0.0M
2022-07-19 27.31 27.55 27.31 27.55 0.0M
2022-07-18 27.39 27.43 27.13 27.17 0.0M
2022-07-15 27.11 27.30 27.11 27.28 0.0M
2022-07-14 26.79 27.06 26.73 27.03 0.0M
2022-07-13 26.97 27.11 26.97 27.07 0.0M
2022-07-12 27.19 27.29 27.08 27.12 0.4M
2022-07-11 27.21 27.28 27.20 27.22 0.0M
2022-07-08 27.37 27.45 27.32 27.45 0.0M
2022-07-07 27.37 27.46 27.34 27.46 0.0M
2022-07-06 27.13 27.28 27.07 27.23 0.0M
2022-07-05 26.91 27.14 26.87 27.14 0.0M
2022-07-01 26.86 27.13 26.84 27.10 0.0M
2022-06-30 26.80 27.08 26.80 26.98 0.0M
2022-06-29 27.06 27.12 27.02 27.12 0.0M
2022-06-28 27.39 27.39 27.07 27.14 0.0M
2022-06-27 27.35 27.40 27.35 27.40 0.0M
2022-06-24 27.20 27.43 27.20 27.43 0.1M
2022-06-23 26.90 27.02 26.80 27.02 0.0M
2022-06-22 26.93 26.95 26.84 26.92 0.0M
2022-06-21 26.90 26.94 26.85 26.90 0.0M
2022-06-17 26.58 26.60 26.45 26.53 0.0M
2022-06-16 26.55 26.63 26.37 26.41 0.0M
2022-06-15 26.83 27.18 26.73 27.01 0.0M
2022-06-14 26.64 26.72 26.57 26.67 0.0M
2022-06-13 27.02 27.06 26.67 26.67 0.1M
2022-06-10 27.38 27.47 27.32 27.36 0.0M
2022-06-09 28.12 28.12 27.74 27.74 0.0M
2022-06-08 28.23 28.28 28.12 28.16 0.0M
2022-06-07 28.02 28.32 28.02 28.32 0.0M
2022-06-06 28.26 28.28 28.08 28.16 0.0M
2022-06-03 28.14 28.17 28.06 28.10 0.0M
2022-06-02 28.00 28.28 28.00 28.28 0.0M
2022-06-01 28.09 28.14 27.95 28.07 0.0M
2022-05-31 28.12 28.26 28.04 28.17 0.0M
2022-05-27 28.01 28.22 28.01 28.22 0.0M
2022-05-26 27.89 27.94 27.80 27.87 0.0M
2022-05-25 27.47 27.64 27.45 27.62 0.0M
2022-05-24 27.24 27.48 27.24 27.46 0.0M
2022-05-23 27.40 27.61 27.33 27.53 0.0M
2022-05-20 27.38 27.38 26.95 27.29 0.1M
2022-05-19 27.12 27.37 27.12 27.24 0.0M
2022-05-18 27.70 27.72 27.30 27.35 0.0M
2022-05-17 27.89 27.98 27.82 27.91 0.0M
2022-05-16 27.60 27.76 27.57 27.67 0.0M
2022-05-13 27.46 27.69 27.46 27.66 0.0M
2022-05-12 27.11 27.40 27.03 27.30 0.1M
2022-05-11 27.51 27.72 27.34 27.35 0.1M
2022-05-10 27.73 27.74 27.38 27.58 1.4M
2022-05-09 27.78 27.78 27.41 27.53 0.1M
2022-05-06 27.91 28.10 27.80 28.03 0.1M
2022-05-05 28.44 28.44 27.89 28.09 0.1M
2022-05-04 28.12 28.71 28.09 28.61 0.0M
2022-05-03 28.12 28.27 28.11 28.23 0.0M
2022-05-02 27.90 28.14 27.74 28.07 0.1M
2022-04-29 28.47 28.47 27.96 28.00 0.0M
2022-04-28 28.44 28.63 28.23 28.53 0.0M
2022-04-27 28.27 28.41 28.11 28.24 0.0M
2022-04-26 28.56 28.56 28.18 28.21 0.0M
2022-04-25 28.43 28.67 28.29 28.67 0.0M
2022-04-22 28.76 28.80 28.53 28.56 0.0M
2022-04-21 29.31 29.33 28.96 28.99 0.1M
2022-04-20 29.22 29.28 29.18 29.20 0.1M
2022-04-19 28.91 29.21 28.91 29.19 0.2M
2022-04-18 28.93 29.03 28.83 28.96 0.0M
2022-04-14 29.18 29.18 28.95 29.00 0.0M
2022-04-13 29.00 29.18 28.99 29.18 0.0M
2022-04-12 29.10 29.16 28.91 28.98 0.0M
2022-04-11 29.07 29.11 28.97 28.97 0.0M
2022-04-08 29.16 29.31 29.16 29.23 0.0M
2022-04-07 29.10 29.32 29.09 29.32 0.0M
2022-04-06 29.23 29.23 29.11 29.22 0.0M
2022-04-05 29.42 29.54 29.32 29.34 0.0M
2022-04-04 29.35 29.52 29.35 29.52 0.0M
2022-04-01 29.44 29.44 29.29 29.37 0.0M
2022-03-31 29.49 29.58 29.34 29.34 0.0M
2022-03-30 29.57 29.64 29.51 29.56 0.0M
2022-03-29 29.56 29.69 29.53 29.69 0.1M
2022-03-28 29.39 29.50 29.29 29.50 0.1M
2022-03-25 29.34 29.42 29.29 29.41 0.1M
2022-03-24 29.20 29.37 29.19 29.36 0.0M
2022-03-23 29.21 29.27 29.14 29.16 0.0M
2022-03-22 29.23 29.35 29.22 29.32 0.2M
2022-03-21 29.14 29.21 29.05 29.16 0.1M
2022-03-18 28.98 29.20 28.93 29.14 0.1M
2022-03-17 28.77 29.02 28.75 28.94 0.0M
2022-03-16 28.61 28.81 28.46 28.81 0.0M
2022-03-15 28.27 28.46 28.13 28.46 0.0M
2022-03-14 28.27 28.37 28.01 28.12 0.0M
2022-03-11 28.49 28.55 28.20 28.22 0.0M
2022-03-10 28.34 28.47 28.24 28.47 0.0M
2022-03-09 28.46 28.58 28.33 28.50 0.0M
2022-03-08 28.20 28.43 28.05 28.11 0.1M
2022-03-07 28.60 28.60 28.18 28.18 0.0M
2022-03-04 28.69 28.69 28.47 28.67 0.1M
2022-03-03 28.98 28.98 28.72 28.81 0.0M
2022-03-02 28.67 28.95 28.67 28.90 0.1M
2022-03-01 28.84 28.85 28.51 28.60 0.4M
2022-02-28 28.76 28.92 28.66 28.88 0.1M
2022-02-25 28.66 28.94 28.58 28.94 0.1M
2022-02-24 27.98 28.61 27.89 28.55 0.4M
2022-02-23 28.75 28.79 28.31 28.35 0.2M
2022-02-22 28.75 28.80 28.42 28.58 0.2M
2022-02-18 28.90 28.93 28.67 28.74 0.3M
2022-02-17 29.08 29.13 28.85 28.93 0.3M
2022-02-16 29.02 29.28 28.99 29.21 1.2M
2022-02-15 29.07 29.18 29.06 29.18 0.2M
2022-02-14 28.91 28.97 28.76 28.92 0.2M
2022-02-11 29.16 29.32 28.86 28.96 0.2M
2022-02-10 29.34 29.49 29.16 29.21 0.1M
2022-02-09 29.46 29.52 29.39 29.51 0.1M
2022-02-08 29.19 29.35 29.14 29.32 0.1M
2022-02-07 29.27 29.29 29.11 29.15 0.2M
2022-02-04 29.18 29.30 29.03 29.22 0.5M
2022-02-03 29.38 29.38 29.16 29.17 0.2M
2022-02-02 29.51 29.56 29.39 29.55 0.2M
2022-02-01 29.38 29.45 29.20 29.41 0.5M
2022-01-31 29.25 29.40 29.25 29.30 3.1M
2022-01-28 29.25 29.29 29.24 29.27 0.0M
2022-01-27 29.28 29.28 29.14 29.20 0.1M
2022-01-26 29.25 29.28 29.15 29.18 0.1M
2022-01-25 29.12 29.24 29.09 29.18 0.0M
2022-01-24 28.93 29.24 28.85 29.14 0.3M
2022-01-21 29.25 29.27 29.18 29.18 0.1M
2022-01-20 29.26 29.29 29.25 29.28 0.0M
2022-01-19 29.27 29.27 29.23 29.25 0.1M
2022-01-18 29.18 29.27 29.18 29.23 0.0M
2022-01-14 29.25 29.26 29.25 29.26 0.0M
2022-01-13 29.22 29.26 29.21 29.25 0.0M
2022-01-12 29.22 29.26 29.21 29.22 0.0M
2022-01-11 29.25 29.25 29.21 29.24 0.0M
2022-01-10 29.23 29.29 29.18 29.25 0.0M
2022-01-07 29.19 29.22 29.19 29.21 0.0M
2022-01-06 29.19 29.22 29.19 29.19 0.0M
2022-01-05 29.24 29.24 29.19 29.19 0.0M
2022-01-04 29.23 29.23 29.20 29.22 0.0M
2022-01-03 29.21 29.25 29.20 29.22 0.0M