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
2024-12-31 36.83 36.86 36.80 36.80 0.0M
2024-12-30 36.88 36.88 36.76 36.81 0.0M
2024-12-27 36.84 36.88 36.79 36.83 0.0M
2024-12-26 36.82 36.92 36.79 36.86 0.0M
2024-12-24 36.79 36.88 36.78 36.84 0.0M
2024-12-23 36.74 36.77 36.71 36.77 0.0M
2024-12-20 36.69 36.79 36.67 36.72 0.0M
2024-12-19 36.65 36.69 36.59 36.59 0.0M
2024-12-18 36.80 36.85 36.61 36.62 0.0M
2024-12-17 36.77 36.80 36.75 36.80 0.0M
2024-12-16 36.76 36.83 36.76 36.81 0.0M
2024-12-13 36.78 36.80 36.74 36.77 0.0M
2024-12-12 36.77 36.79 36.73 36.76 0.0M
2024-12-11 36.77 36.77 36.73 36.75 0.0M
2024-12-10 36.75 36.76 36.71 36.75 0.0M
2024-12-09 36.76 36.76 36.71 36.75 0.0M
2024-12-06 36.73 36.75 36.69 36.73 0.0M
2024-12-05 36.69 36.75 36.69 36.72 0.0M
2024-12-04 36.69 36.75 36.69 36.72 0.0M
2024-12-03 36.73 36.76 36.69 36.72 0.0M
2024-12-02 36.70 36.73 36.67 36.69 0.1M
2024-11-29 36.67 36.69 36.66 36.68 0.0M
2024-11-27 36.64 36.68 36.62 36.67 0.0M
2024-11-26 36.65 36.72 36.61 36.64 0.0M
2024-11-25 36.61 36.68 36.61 36.65 0.0M
2024-11-22 36.56 36.62 36.55 36.62 2.3M
2024-11-21 36.52 36.57 36.51 36.53 0.1M
2024-11-20 36.58 36.58 36.46 36.53 0.0M
2024-11-19 36.45 36.59 36.45 36.58 0.0M
2024-11-18 36.51 36.58 36.46 36.50 0.0M
2024-11-15 36.50 36.54 36.44 36.49 0.0M
2024-11-14 36.59 36.60 36.51 36.56 0.0M
2024-11-13 36.51 36.62 36.51 36.60 0.0M
2024-11-12 36.51 36.62 36.50 36.56 0.1M
2024-11-11 36.53 36.57 36.51 36.53 0.0M
2024-11-08 36.52 36.55 36.49 36.52 0.0M
2024-11-07 36.47 36.52 36.46 36.50 0.1M
2024-11-06 36.40 36.50 36.39 36.44 0.0M
2024-11-05 36.23 36.33 36.23 36.26 0.0M
2024-11-04 36.16 36.21 36.12 36.14 0.0M
2024-11-01 36.15 36.23 36.11 36.13 0.1M
2024-10-31 36.16 36.19 36.08 36.08 0.0M
2024-10-30 36.30 36.32 36.21 36.21 0.0M
2024-10-29 36.28 36.30 36.23 36.27 0.0M
2024-10-28 36.26 36.32 36.24 36.25 0.0M
2024-10-25 36.27 36.31 36.20 36.20 0.0M
2024-10-24 36.24 36.24 36.18 36.21 0.0M
2024-10-23 36.25 36.26 36.17 36.22 0.0M
2024-10-22 36.23 36.32 36.21 36.25 0.1M
2024-10-21 36.29 36.29 36.22 36.26 0.0M
2024-10-18 36.23 36.29 36.23 36.25 0.0M
2024-10-17 36.24 36.25 36.18 36.19 0.0M
2024-10-16 36.14 36.23 36.13 36.22 0.0M
2024-10-15 36.20 36.24 36.14 36.15 0.0M
2024-10-14 36.16 36.22 36.15 36.18 0.0M
2024-10-11 36.09 36.17 36.09 36.13 0.0M
2024-10-10 36.01 36.10 36.01 36.06 0.0M
2024-10-09 36.06 36.13 36.03 36.08 0.0M
2024-10-08 36.00 36.04 35.97 36.04 0.0M
2024-10-07 36.00 36.02 35.94 35.94 0.0M
2024-10-04 35.97 36.03 35.94 36.03 0.1M
2024-10-03 35.94 35.98 35.89 35.97 0.0M
2024-10-02 35.91 35.99 35.91 35.94 0.0M
2024-10-01 36.00 36.03 35.90 35.94 0.0M
2024-09-30 35.98 36.04 35.94 36.04 0.0M
2024-09-27 36.05 36.08 35.98 35.98 0.0M
2024-09-26 36.03 36.08 36.00 36.02 0.0M
2024-09-25 36.02 36.06 35.98 36.00 0.0M
2024-09-24 36.00 36.06 35.99 36.01 0.0M
2024-09-23 35.98 36.02 35.94 36.01 0.0M
2024-09-20 35.94 35.99 35.89 35.95 0.1M
2024-09-19 35.86 35.99 35.86 35.97 0.0M
2024-09-18 35.77 35.87 35.68 35.78 0.0M
2024-09-17 35.82 35.86 35.76 35.81 0.0M
2024-09-16 35.78 35.82 35.75 35.80 0.0M
2024-09-13 35.83 35.83 35.75 35.77 0.0M
2024-09-12 35.64 35.75 35.61 35.69 0.0M
2024-09-11 35.44 35.63 35.33 35.63 0.0M
2024-09-10 35.45 35.56 35.38 35.50 0.0M
2024-09-09 35.40 35.47 35.35 35.40 0.0M
2024-09-06 35.51 35.51 35.24 35.26 0.0M
2024-09-05 35.49 35.57 35.45 35.49 0.0M
2024-09-04 35.43 35.61 35.43 35.51 0.0M
2024-09-03 35.78 35.78 35.46 35.56 0.1M
2024-08-30 35.78 35.78 35.71 35.77 0.0M
2024-08-29 35.75 35.77 35.64 35.65 0.0M
2024-08-28 35.63 35.72 35.57 35.64 0.0M
2024-08-27 35.65 35.76 35.65 35.70 0.0M
2024-08-26 35.70 35.74 35.65 35.68 0.0M
2024-08-23 35.72 35.75 35.61 35.75 0.0M
2024-08-22 35.62 35.69 35.55 35.57 0.0M
2024-08-21 35.60 35.68 35.60 35.63 0.0M
2024-08-20 35.64 35.65 35.59 35.60 0.0M
2024-08-19 35.56 35.65 35.55 35.64 0.0M
2024-08-16 35.51 35.61 35.51 35.59 0.0M
2024-08-15 35.46 35.53 35.45 35.49 0.0M
2024-08-14 35.28 35.37 35.26 35.34 0.0M
2024-08-13 35.14 35.26 35.13 35.25 0.0M
2024-08-12 35.05 35.10 34.98 35.02 0.0M
2024-08-09 34.84 35.07 34.84 35.02 0.0M
2024-08-08 34.68 34.94 34.68 34.94 0.0M
2024-08-07 34.82 34.93 34.53 34.53 0.0M
2024-08-06 34.59 34.86 34.59 34.64 0.0M
2024-08-05 34.09 34.65 34.07 34.29 0.0M
2024-08-02 35.12 35.12 34.71 34.92 0.0M
2024-08-01 35.38 35.42 35.08 35.14 0.0M
2024-07-31 35.29 35.43 35.28 35.33 0.0M
2024-07-30 35.26 35.29 35.08 35.20 0.0M
2024-07-29 35.21 35.29 35.17 35.22 0.0M
2024-07-26 35.17 35.26 35.15 35.24 0.0M
2024-07-25 35.05 35.25 35.01 35.03 0.0M
2024-07-24 35.31 35.31 35.09 35.14 0.0M
2024-07-23 35.40 35.43 35.35 35.41 0.0M
2024-07-22 35.37 35.41 35.31 35.41 0.0M
2024-07-19 35.35 35.36 35.21 35.28 0.3M
2024-07-18 35.40 35.46 35.27 35.35 0.0M
2024-07-17 35.41 35.43 35.35 35.40 0.8M
2024-07-16 35.48 35.53 35.45 35.53 0.2M
2024-07-15 35.52 35.52 35.45 35.50 0.0M
2024-07-12 35.35 35.52 35.35 35.43 0.0M
2024-07-11 35.44 35.46 35.36 35.41 0.0M
2024-07-10 35.38 35.47 35.36 35.47 0.0M
2024-07-09 35.36 35.40 35.32 35.38 0.0M
2024-07-08 35.33 35.38 35.32 35.37 0.0M
2024-07-05 35.30 35.35 35.27 35.35 0.1M
2024-07-03 35.23 35.28 35.23 35.26 0.0M
2024-07-02 35.14 35.23 35.14 35.23 0.0M
2024-07-01 35.06 35.18 35.06 35.18 0.2M
2024-06-28 35.14 35.19 35.11 35.13 0.0M
2024-06-27 35.11 35.14 35.10 35.14 0.0M
2024-06-26 35.07 35.14 35.07 35.10 0.0M
2024-06-25 35.07 35.10 35.03 35.08 0.0M
2024-06-24 35.06 35.10 35.02 35.02 0.0M
2024-06-21 35.04 35.08 35.02 35.06 0.0M
2024-06-20 35.09 35.15 35.03 35.05 0.1M
2024-06-18 35.08 35.12 35.05 35.08 0.0M
2024-06-17 34.95 35.11 34.95 35.09 0.0M
2024-06-14 34.96 35.01 34.93 35.01 0.0M
2024-06-13 34.97 35.01 34.93 35.01 0.2M
2024-06-12 34.98 35.01 34.90 34.95 0.1M
2024-06-11 34.78 34.87 34.73 34.87 0.0M
2024-06-10 34.76 34.85 34.73 34.83 0.0M
2024-06-07 34.78 34.86 34.72 34.77 0.0M
2024-06-06 34.80 34.82 34.72 34.82 0.0M
2024-06-05 34.70 34.80 34.66 34.76 0.1M
2024-06-04 34.58 34.64 34.54 34.64 0.0M
2024-06-03 34.70 34.70 34.52 34.61 0.3M
2024-05-31 34.55 34.61 34.36 34.61 0.3M
2024-05-30 34.52 34.53 34.48 34.51 0.0M
2024-05-29 34.53 34.60 34.53 34.55 0.1M
2024-05-28 34.66 34.67 34.58 34.66 0.0M
2024-05-24 34.63 34.68 34.56 34.64 0.4M
2024-05-23 34.67 34.70 34.50 34.52 0.1M
2024-05-22 34.65 34.66 34.57 34.62 0.0M
2024-05-21 34.58 34.68 34.58 34.64 0.1M
2024-05-20 34.58 34.65 34.57 34.59 0.1M
2024-05-17 34.55 34.60 34.51 34.58 0.0M
2024-05-16 34.56 34.60 34.52 34.52 0.0M
2024-05-15 34.45 34.59 34.45 34.56 0.0M
2024-05-14 34.37 34.44 34.32 34.39 0.0M
2024-05-13 34.37 34.37 34.30 34.34 0.0M
2024-05-10 34.31 34.35 34.28 34.30 0.0M
2024-05-09 34.19 34.31 34.19 34.26 0.0M
2024-05-08 34.13 34.24 34.13 34.21 0.0M
2024-05-07 34.18 34.23 34.15 34.18 0.0M
2024-05-06 34.12 34.16 34.08 34.15 0.1M
2024-05-03 34.04 34.08 33.93 33.99 0.1M
2024-05-02 33.77 33.84 33.66 33.79 0.1M
2024-05-01 33.65 33.91 33.64 33.68 0.1M
2024-04-30 33.89 33.95 33.73 33.76 0.0M
2024-04-29 33.99 33.99 33.88 33.97 0.0M
2024-04-26 33.88 33.93 33.85 33.90 0.1M
2024-04-25 33.61 33.75 33.55 33.72 0.0M
2024-04-24 33.83 33.84 33.72 33.81 0.0M
2024-04-23 33.69 33.82 33.69 33.78 0.2M
2024-04-22 33.53 33.68 33.46 33.60 0.0M
2024-04-19 33.56 33.58 33.39 33.41 0.1M
2024-04-18 33.62 33.69 33.50 33.52 0.1M
2024-04-17 33.74 33.74 33.51 33.55 0.0M
2024-04-16 33.67 33.74 33.63 33.63 0.1M
2024-04-15 33.93 33.95 33.65 33.68 0.0M
2024-04-12 33.99 33.99 33.79 33.82 0.0M
2024-04-11 33.98 34.09 33.87 34.07 0.0M
2024-04-10 33.97 34.00 33.88 33.99 0.0M
2024-04-09 34.09 34.11 33.97 34.07 0.0M
2024-04-08 34.07 34.11 34.03 34.07 0.0M
2024-04-05 33.96 34.11 33.92 34.07 0.0M
2024-04-04 34.17 34.19 33.89 33.95 0.0M
2024-04-03 34.04 34.13 34.01 34.04 0.0M
2024-04-02 33.98 34.09 33.98 34.09 0.1M
2024-04-01 34.16 34.22 34.09 34.12 0.2M
2024-03-28 34.14 34.24 34.14 34.16 2.2M
2024-03-27 34.13 34.17 34.08 34.14 0.0M
2024-03-26 34.09 34.14 34.06 34.08 0.0M
2024-03-25 34.04 34.11 34.03 34.11 0.0M
2024-03-22 34.09 34.16 34.09 34.13 0.0M
2024-03-21 34.14 34.19 34.11 34.13 0.0M
2024-03-20 33.95 34.08 33.93 34.05 0.1M
2024-03-19 33.82 33.96 33.80 33.96 0.1M
2024-03-18 33.91 33.95 33.84 33.85 0.0M
2024-03-15 33.82 33.84 33.75 33.77 0.0M
2024-03-14 33.98 33.98 33.81 33.86 0.1M
2024-03-13 33.91 33.96 33.87 33.89 0.1M
2024-03-12 33.82 33.95 33.79 33.92 0.0M
2024-03-11 33.77 33.80 33.71 33.78 0.0M
2024-03-08 33.82 33.98 33.78 33.78 0.1M
2024-03-07 33.82 33.93 33.74 33.90 0.1M
2024-03-06 33.79 33.80 33.70 33.76 0.1M
2024-03-05 33.73 33.78 33.62 33.66 0.0M
2024-03-04 33.79 33.89 33.79 33.80 0.1M
2024-03-01 33.72 33.88 33.72 33.84 1.1M
2024-02-29 33.74 33.77 33.66 33.74 0.6M
2024-02-28 33.64 33.71 33.63 33.65 0.1M
2024-02-27 33.67 33.70 33.63 33.70 0.1M
2024-02-26 33.71 33.73 33.64 33.64 0.1M
2024-02-23 33.70 33.79 33.68 33.73 0.2M
2024-02-22 33.59 33.73 33.53 33.71 0.1M
2024-02-21 33.35 33.42 33.29 33.42 0.2M
2024-02-20 33.40 33.43 33.31 33.36 0.1M
2024-02-16 33.49 33.56 33.42 33.46 0.2M
2024-02-15 33.52 33.54 33.44 33.54 0.5M
2024-02-14 33.36 33.46 33.29 33.46 0.4M
2024-02-13 33.37 33.37 33.15 33.28 0.2M
2024-02-12 33.50 33.59 33.48 33.52 2.1M
2024-02-09 33.46 33.55 33.40 33.55 0.3M
2024-02-08 33.45 33.48 33.41 33.48 0.6M
2024-02-07 33.37 33.46 33.36 33.46 2.4M
2024-02-06 33.27 33.32 33.24 33.32 0.5M
2024-02-05 33.27 33.31 33.17 33.25 1.1M
2024-02-02 33.19 33.38 33.13 33.33 1.1M
2024-02-01 33.09 33.20 32.97 33.19 2.4M
2024-01-31 32.99 33.03 32.97 33.01 1.8M
2024-01-30 33.03 33.03 32.95 32.98 0.6M
2024-01-29 32.99 33.00 32.93 32.99 0.2M
2024-01-26 32.90 32.98 32.90 32.98 0.1M
2024-01-25 32.94 32.98 32.91 32.97 0.4M
2024-01-24 32.97 32.97 32.91 32.91 0.1M
2024-01-23 32.92 32.96 32.92 32.95 0.1M
2024-01-22 32.92 32.94 32.90 32.92 0.0M
2024-01-19 32.86 32.92 32.85 32.90 0.0M
2024-01-18 32.79 32.86 32.78 32.84 0.0M
2024-01-17 32.76 32.81 32.74 32.81 0.0M
2024-01-16 32.81 32.86 32.76 32.81 0.0M
2024-01-12 32.83 32.85 32.78 32.81 0.0M
2024-01-11 32.81 32.82 32.76 32.80 0.0M
2024-01-10 32.78 32.81 32.75 32.79 0.0M
2024-01-09 32.71 32.76 32.71 32.74 0.0M
2024-01-08 32.64 32.74 32.64 32.74 0.0M
2024-01-05 32.54 32.66 32.54 32.58 0.0M
2024-01-04 32.58 32.62 32.54 32.56 0.0M
2024-01-03 32.59 32.62 32.56 32.57 0.0M
2024-01-02 32.61 32.67 32.60 32.62 0.1M