Innovator US Equity Power Buffer ETF - January (PJAN)

PJAN
🏛️ 美国 →
45.71
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
2025-09-26 45.63 45.71 45.56 45.71 0.1M
2025-09-25 45.61 45.61 45.48 45.58 0.1M
2025-09-24 45.67 45.67 45.53 45.62 0.0M
2025-09-23 45.74 45.79 45.58 45.67 0.0M
2025-09-22 45.61 45.74 45.60 45.69 0.1M
2025-09-19 45.67 45.69 45.58 45.64 0.1M
2025-09-18 45.63 45.66 45.55 45.59 0.1M
2025-09-17 45.53 45.61 45.47 45.51 0.0M
2025-09-16 45.59 45.59 45.49 45.58 0.1M
2025-09-15 45.60 45.60 45.50 45.58 0.0M
2025-09-12 45.50 45.56 45.46 45.48 0.1M
2025-09-11 45.46 45.53 45.42 45.49 0.1M
2025-09-10 45.44 45.44 45.31 45.38 0.0M
2025-09-09 45.36 45.36 45.23 45.31 0.1M
2025-09-08 45.26 45.34 45.24 45.33 0.1M
2025-09-05 45.34 45.34 45.16 45.24 0.1M
2025-09-04 45.14 45.30 45.11 45.27 0.0M
2025-09-03 45.08 45.12 44.99 45.09 0.1M
2025-09-02 44.88 45.05 44.80 45.05 0.1M
2025-08-29 45.23 45.23 45.06 45.11 0.2M
2025-08-28 45.15 45.23 45.12 45.20 0.0M
2025-08-27 45.07 45.17 45.07 45.14 0.0M
2025-08-26 45.08 45.10 45.01 45.10 0.0M
2025-08-25 45.07 45.11 45.00 45.01 0.0M
2025-08-22 44.86 45.14 44.86 45.12 0.1M
2025-08-21 44.81 44.86 44.71 44.76 0.1M
2025-08-20 44.75 44.94 44.68 44.85 0.1M
2025-08-19 44.98 45.02 44.85 44.91 0.0M
2025-08-18 44.96 45.04 44.96 44.98 0.0M
2025-08-15 45.12 45.12 44.97 44.97 0.0M
2025-08-14 44.93 45.05 44.90 45.05 0.1M
2025-08-13 45.02 45.09 44.95 45.01 0.1M
2025-08-12 44.81 44.97 44.78 44.95 0.0M
2025-08-11 44.89 44.89 44.71 44.71 0.0M
2025-08-08 44.65 44.81 44.65 44.76 0.0M
2025-08-07 44.76 44.77 44.50 44.61 0.1M
2025-08-06 44.44 44.69 44.42 44.69 0.0M
2025-08-05 44.58 44.60 44.44 44.49 0.1M
2025-08-04 44.40 44.62 44.40 44.62 0.1M
2025-08-01 44.33 44.33 44.10 44.20 0.1M
2025-07-31 44.82 44.82 44.61 44.61 0.0M
2025-07-30 44.69 44.75 44.54 44.69 0.1M
2025-07-29 44.76 44.81 44.62 44.65 0.2M
2025-07-28 44.72 44.76 44.65 44.75 0.0M
2025-07-25 44.63 44.75 44.56 44.75 0.0M
2025-07-24 44.58 44.68 44.57 44.59 0.1M
2025-07-23 44.49 44.61 44.41 44.52 0.0M
2025-07-22 44.44 44.44 44.32 44.41 0.1M
2025-07-21 44.37 44.52 44.37 44.39 0.4M
2025-07-18 44.35 44.39 44.28 44.34 0.0M
2025-07-17 44.23 44.34 44.14 44.31 0.0M
2025-07-16 44.27 44.29 43.99 44.25 0.0M
2025-07-15 44.31 44.31 44.14 44.14 0.1M
2025-07-14 44.14 44.27 44.08 44.22 0.0M
2025-07-11 44.14 44.26 44.14 44.16 0.0M
2025-07-10 44.14 44.32 44.11 44.24 0.0M
2025-07-09 44.14 44.25 44.04 44.19 0.1M
2025-07-08 44.07 44.12 44.01 44.05 0.2M
2025-07-07 44.09 44.23 43.94 44.04 0.0M
2025-07-03 44.08 44.24 44.08 44.19 0.0M
2025-07-02 43.98 44.10 43.95 44.04 0.7M
2025-07-01 43.90 44.05 43.85 43.95 0.2M
2025-06-30 43.99 44.06 43.93 44.05 0.1M
2025-06-27 43.79 43.96 43.76 43.88 0.2M
2025-06-26 43.66 43.83 43.66 43.83 0.2M
2025-06-25 43.62 43.64 43.53 43.60 0.0M
2025-06-24 43.50 43.64 43.47 43.54 0.0M
2025-06-23 43.21 43.36 43.01 43.36 0.0M
2025-06-20 43.24 43.28 43.01 43.04 0.0M
2025-06-18 43.07 43.28 43.07 43.09 0.0M
2025-06-17 43.17 43.30 43.07 43.08 0.0M
2025-06-16 43.24 43.41 43.24 43.26 0.0M
2025-06-13 43.10 43.27 43.04 43.10 0.1M
2025-06-12 43.20 43.36 43.10 43.35 0.0M
2025-06-11 43.34 43.37 43.19 43.28 0.1M
2025-06-10 43.24 43.33 43.15 43.30 0.0M
2025-06-09 43.15 43.26 43.09 43.15 0.0M
2025-06-06 43.19 43.24 43.06 43.14 0.0M
2025-06-05 43.09 43.18 42.83 42.93 0.0M
2025-06-04 43.00 43.15 43.00 43.09 0.0M
2025-06-03 42.93 43.10 42.90 43.09 0.1M
2025-06-02 42.79 42.95 42.62 42.89 0.1M
2025-05-30 42.73 42.83 42.60 42.80 0.0M
2025-05-29 42.87 42.87 42.67 42.82 0.0M
2025-05-28 42.84 42.88 42.67 42.67 0.1M
2025-05-27 42.63 42.86 42.52 42.80 0.0M
2025-05-23 42.13 42.47 42.13 42.30 0.1M
2025-05-22 42.52 42.61 42.37 42.48 0.0M
2025-05-21 42.62 42.89 42.43 42.50 0.0M
2025-05-20 42.85 43.00 42.76 42.82 0.0M
2025-05-19 42.68 43.01 42.68 43.00 0.0M
2025-05-16 42.81 42.93 42.74 42.92 0.0M
2025-05-15 42.58 42.84 42.56 42.74 0.0M
2025-05-14 42.72 42.87 42.58 42.68 0.1M
2025-05-13 42.53 42.74 42.52 42.69 0.0M
2025-05-12 42.40 42.46 42.20 42.44 0.0M
2025-05-09 41.83 41.83 41.65 41.69 0.0M
2025-05-08 41.62 41.94 41.62 41.70 0.1M
2025-05-07 41.57 41.65 41.44 41.57 0.1M
2025-05-06 41.48 41.68 41.36 41.52 0.1M
2025-05-05 41.70 41.90 41.59 41.63 0.0M
2025-05-02 41.72 41.89 41.68 41.82 0.1M
2025-05-01 41.50 41.69 41.49 41.50 0.0M
2025-04-30 41.03 41.34 40.79 41.32 0.2M
2025-04-29 41.10 41.34 41.05 41.31 0.0M
2025-04-28 41.25 41.25 40.97 41.21 0.0M
2025-04-25 41.00 41.20 40.86 41.19 0.0M
2025-04-24 40.50 40.97 40.50 40.97 0.0M
2025-04-23 40.72 40.92 40.41 40.52 0.3M
2025-04-22 39.93 40.24 39.86 40.20 0.1M
2025-04-21 39.84 39.84 39.32 39.53 0.0M
2025-04-17 40.22 40.25 39.93 40.11 0.0M
2025-04-16 40.22 40.43 39.78 39.97 0.1M
2025-04-15 40.65 40.75 40.51 40.52 0.1M
2025-04-14 40.75 40.79 40.35 40.50 0.0M
2025-04-11 39.89 40.41 39.65 40.25 0.0M
2025-04-10 40.37 40.37 39.34 40.00 0.0M
2025-04-09 38.55 40.84 38.55 40.74 0.1M
2025-04-08 39.84 40.02 38.37 38.70 0.1M
2025-04-07 38.53 39.71 38.03 39.08 0.2M
2025-04-04 39.95 40.11 39.16 39.24 0.3M
2025-04-03 40.87 41.07 40.54 40.58 0.1M
2025-04-02 41.39 41.85 41.39 41.77 0.1M
2025-04-01 41.39 41.67 41.26 41.54 0.0M
2025-03-31 41.10 41.54 41.02 41.47 0.1M
2025-03-28 41.72 41.86 41.34 41.36 0.1M
2025-03-27 41.86 41.98 41.78 41.85 0.0M
2025-03-26 42.12 42.15 41.80 41.92 0.1M
2025-03-25 42.09 42.21 42.06 42.13 0.0M
2025-03-24 41.95 42.16 41.95 42.11 0.2M
2025-03-21 41.47 41.76 41.45 41.76 0.0M
2025-03-20 41.63 41.87 41.58 41.72 0.1M
2025-03-19 41.53 41.88 41.53 41.77 0.0M
2025-03-18 41.66 41.66 41.42 41.50 0.0M
2025-03-17 41.51 41.86 41.51 41.76 0.1M
2025-03-14 41.20 41.58 41.20 41.58 0.1M
2025-03-13 41.38 41.38 40.98 41.09 0.1M
2025-03-12 41.44 41.52 41.15 41.40 0.1M
2025-03-11 41.33 41.50 41.04 41.18 1.0M
2025-03-10 41.74 41.74 41.20 41.38 0.1M
2025-03-07 41.81 42.09 41.64 42.02 0.1M
2025-03-06 41.99 42.18 41.78 41.91 0.2M
2025-03-05 42.07 42.36 41.89 42.25 0.1M
2025-03-04 42.11 42.36 41.83 42.06 0.1M
2025-03-03 42.68 42.77 42.18 42.26 0.1M
2025-02-28 42.33 42.70 42.29 42.65 0.1M
2025-02-27 42.75 42.82 42.28 42.28 0.0M
2025-02-26 42.70 42.88 42.57 42.67 0.1M
2025-02-25 42.70 42.80 42.51 42.64 0.0M
2025-02-24 42.89 42.93 42.73 42.75 0.0M
2025-02-21 43.22 43.22 42.79 42.85 0.0M
2025-02-20 43.21 43.27 43.05 43.20 0.1M
2025-02-19 43.14 43.27 43.11 43.24 0.0M
2025-02-18 43.17 43.87 43.07 43.21 0.1M
2025-02-14 43.17 43.18 43.09 43.17 0.9M
2025-02-13 42.99 43.14 42.94 43.14 0.1M
2025-02-12 42.82 42.94 42.78 42.92 0.0M
2025-02-11 42.97 42.99 42.88 42.99 0.1M
2025-02-10 42.96 43.01 42.91 42.97 0.0M
2025-02-07 43.00 43.07 42.80 42.85 0.1M
2025-02-06 42.95 43.04 42.88 42.96 0.2M
2025-02-05 42.89 42.99 42.76 42.98 0.1M
2025-02-04 42.79 42.90 42.74 42.89 0.1M
2025-02-03 42.57 42.81 42.47 42.69 0.1M
2025-01-31 43.06 43.11 42.79 42.85 0.2M
2025-01-30 42.94 43.04 42.82 42.97 0.1M
2025-01-29 42.86 42.93 42.74 42.81 0.1M
2025-01-28 42.73 42.98 42.69 42.94 0.1M
2025-01-27 42.49 42.78 42.49 42.73 0.2M
2025-01-24 43.00 43.12 42.98 43.03 0.2M
2025-01-23 42.93 43.08 42.91 43.06 0.2M
2025-01-22 42.94 43.02 42.88 42.97 0.3M
2025-01-21 42.75 42.88 42.71 42.88 0.3M
2025-01-17 42.67 42.73 42.61 42.62 0.5M
2025-01-16 42.51 42.58 42.44 42.44 0.4M
2025-01-15 42.38 42.55 42.36 42.51 0.7M
2025-01-14 42.21 42.22 41.96 42.11 0.2M
2025-01-13 41.83 42.09 41.83 42.08 0.9M
2025-01-10 42.18 42.20 41.95 42.04 0.6M
2025-01-08 42.32 42.40 42.18 42.36 0.4M
2025-01-07 42.61 42.68 42.25 42.33 0.6M
2025-01-06 42.62 42.72 42.50 42.58 0.5M
2025-01-03 42.30 42.51 42.27 42.47 0.5M
2025-01-02 42.37 42.45 42.00 42.21 1.7M