Innovator U.S. Equity Power Buffer ETF™ - July (PJUL)

PJUL
🏛️ 美国 →
45.44
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 30.01 30.19 29.98 30.19 0.1M
2022-12-29 30.05 30.25 29.98 30.23 0.1M
2022-12-28 30.16 30.17 29.86 29.86 0.0M
2022-12-27 30.03 30.13 30.02 30.13 0.0M
2022-12-23 29.97 30.19 29.97 30.19 0.0M
2022-12-22 30.04 30.08 29.80 30.08 0.1M
2022-12-21 30.16 30.35 30.16 30.32 0.1M
2022-12-20 29.95 30.11 29.93 30.06 0.2M
2022-12-19 29.87 30.15 29.78 30.03 0.1M
2022-12-16 30.17 30.25 30.05 30.19 0.0M
2022-12-15 30.37 30.41 30.23 30.35 0.1M
2022-12-14 30.91 30.97 30.66 30.80 0.0M
2022-12-13 31.05 31.10 30.69 30.84 0.0M
2022-12-12 30.43 30.69 30.43 30.67 0.1M
2022-12-09 30.53 30.63 30.41 30.48 0.0M
2022-12-08 30.50 30.61 30.48 30.58 0.0M
2022-12-07 30.33 30.51 30.33 30.45 0.0M
2022-12-06 30.60 30.60 30.39 30.47 0.0M
2022-12-05 30.78 30.92 30.61 30.65 0.1M
2022-12-02 30.81 30.97 30.75 30.92 0.1M
2022-12-01 30.99 31.00 30.85 30.97 0.1M
2022-11-30 30.48 30.93 30.40 30.93 0.0M
2022-11-29 30.49 30.51 30.36 30.51 0.0M
2022-11-28 30.64 30.64 30.45 30.50 0.0M
2022-11-25 30.70 30.75 30.67 30.72 0.0M
2022-11-23 30.59 30.77 30.59 30.76 0.0M
2022-11-22 30.46 30.65 30.43 30.65 0.0M
2022-11-21 30.38 30.43 30.31 30.43 0.0M
2022-11-18 30.41 30.47 30.30 30.45 0.0M
2022-11-17 30.18 30.37 30.18 30.37 0.0M
2022-11-16 30.45 30.46 30.35 30.35 0.0M
2022-11-15 30.56 30.61 30.40 30.44 0.1M
2022-11-14 30.47 30.53 30.35 30.35 0.0M
2022-11-11 30.31 30.48 30.29 30.41 0.0M
2022-11-10 30.09 30.35 29.94 30.34 0.0M
2022-11-09 29.66 29.74 29.41 29.49 0.0M
2022-11-08 29.76 29.92 29.64 29.81 0.2M
2022-11-07 29.58 29.74 29.52 29.73 0.0M
2022-11-04 29.47 29.65 29.29 29.51 0.1M
2022-11-03 29.26 29.43 29.17 29.35 0.1M
2022-11-02 29.88 30.00 29.48 29.51 0.3M
2022-11-01 30.10 30.10 29.80 29.91 0.4M
2022-10-31 29.89 30.00 29.86 29.94 0.4M
2022-10-28 29.59 30.04 29.59 30.04 0.1M
2022-10-27 29.75 29.80 29.60 29.64 0.1M
2022-10-26 29.59 29.92 29.59 29.73 0.1M
2022-10-25 29.51 29.83 29.51 29.82 0.2M
2022-10-24 29.37 29.58 29.35 29.54 0.1M
2022-10-21 29.14 29.37 28.98 29.31 0.1M
2022-10-20 28.98 29.26 28.88 29.00 0.0M
2022-10-19 29.16 29.16 28.94 29.04 0.2M
2022-10-18 29.30 29.34 29.09 29.22 0.1M
2022-10-17 29.00 29.05 28.95 29.03 0.0M
2022-10-14 29.11 29.11 28.60 28.63 0.1M
2022-10-13 28.27 29.04 28.27 28.99 0.1M
2022-10-12 28.70 28.70 28.56 28.61 0.1M
2022-10-11 28.62 28.84 28.50 28.64 0.1M
2022-10-10 28.94 28.94 28.63 28.77 0.5M
2022-10-07 29.12 29.14 28.79 28.88 0.0M
2022-10-06 29.41 29.52 29.31 29.36 0.4M
2022-10-05 29.37 29.63 29.22 29.52 0.1M
2022-10-04 29.33 29.58 29.33 29.58 0.3M
2022-10-03 28.75 29.20 28.69 29.02 0.2M
2022-09-30 28.72 29.00 28.61 28.61 0.3M
2022-09-29 28.91 28.93 28.67 28.80 0.2M
2022-09-28 28.90 29.29 28.89 29.22 0.0M
2022-09-27 29.01 29.11 28.78 28.89 0.0M
2022-09-26 29.12 29.21 28.85 28.95 0.1M
2022-09-23 29.20 29.20 28.91 29.13 0.1M
2022-09-22 29.45 29.55 29.34 29.42 0.1M
2022-09-21 29.84 29.96 29.56 29.56 0.1M
2022-09-20 29.79 29.86 29.66 29.80 0.0M
2022-09-19 29.78 29.98 29.78 29.98 0.0M
2022-09-16 29.73 29.88 29.69 29.88 0.2M
2022-09-15 30.08 30.12 29.90 29.97 0.1M
2022-09-14 30.18 30.18 29.96 30.07 0.0M
2022-09-13 30.37 30.40 30.00 30.00 0.0M
2022-09-12 30.58 30.74 30.58 30.73 0.0M
2022-09-09 30.45 30.61 30.44 30.56 0.0M
2022-09-08 30.35 30.42 30.19 30.41 0.0M
2022-09-07 29.95 30.29 29.94 30.29 0.0M
2022-09-06 30.05 30.12 29.90 30.03 0.0M
2022-09-02 30.31 30.40 29.99 30.07 0.0M
2022-09-01 30.02 30.23 29.97 30.23 0.0M
2022-08-31 30.39 30.39 30.14 30.14 0.0M
2022-08-30 30.33 30.33 30.18 30.29 0.7M
2022-08-29 30.33 30.50 30.33 30.45 0.0M
2022-08-26 30.91 30.91 30.52 30.55 0.0M
2022-08-25 30.77 30.93 30.77 30.93 0.0M
2022-08-24 30.66 30.80 30.66 30.73 0.1M
2022-08-23 30.66 30.78 30.66 30.67 0.1M
2022-08-22 30.81 30.83 30.68 30.73 0.0M
2022-08-19 31.07 31.09 30.99 31.04 0.2M
2022-08-18 31.10 31.21 31.08 31.15 0.0M
2022-08-17 31.09 31.21 31.04 31.16 0.2M
2022-08-16 31.12 31.27 31.12 31.19 0.1M
2022-08-15 31.12 31.22 31.09 31.17 0.3M
2022-08-12 30.90 31.13 30.90 31.11 0.0M
2022-08-11 31.03 31.07 30.90 30.93 0.0M
2022-08-10 30.87 30.95 30.84 30.91 0.1M
2022-08-09 30.62 30.68 30.58 30.61 0.0M
2022-08-08 30.73 30.86 30.66 30.72 0.1M
2022-08-05 30.69 30.73 30.59 30.73 0.0M
2022-08-04 30.73 30.79 30.69 30.78 0.0M
2022-08-03 30.68 30.80 30.64 30.77 0.0M
2022-08-02 30.61 30.73 30.53 30.56 0.1M
2022-08-01 30.65 30.84 30.63 30.69 0.1M
2022-07-29 30.54 30.77 30.51 30.73 0.0M
2022-07-28 30.42 30.55 30.25 30.55 0.0M
2022-07-27 30.12 30.43 30.06 30.39 0.1M
2022-07-26 30.11 30.11 29.93 29.97 0.1M
2022-07-25 30.09 30.16 30.01 30.15 0.1M
2022-07-22 30.27 30.29 30.03 30.13 0.1M
2022-07-21 30.07 30.22 29.94 30.22 0.1M
2022-07-20 30.02 30.12 29.90 30.09 0.2M
2022-07-19 29.77 30.02 29.75 30.01 0.2M
2022-07-18 29.88 29.88 29.53 29.58 0.2M
2022-07-15 29.60 29.74 29.55 29.73 0.1M
2022-07-14 29.27 29.45 29.07 29.41 0.3M
2022-07-13 29.33 29.57 29.27 29.44 0.5M
2022-07-12 29.69 29.72 29.47 29.54 0.6M
2022-07-11 29.76 29.76 29.62 29.66 0.1M
2022-07-08 29.82 29.91 29.71 29.84 0.4M
2022-07-07 29.76 29.89 29.71 29.85 0.5M
2022-07-06 29.58 29.74 29.49 29.63 0.2M
2022-07-05 29.36 29.61 29.17 29.60 0.6M
2022-07-01 29.38 29.64 29.17 29.59 1.6M
2022-06-30 29.41 29.41 29.30 29.38 4.9M
2022-06-29 29.33 29.38 29.33 29.36 0.1M
2022-06-28 29.40 29.41 29.32 29.35 0.1M
2022-06-27 29.25 29.40 29.25 29.38 0.1M
2022-06-24 29.36 29.39 29.33 29.36 0.1M
2022-06-23 29.26 29.30 29.17 29.28 0.0M
2022-06-22 29.18 29.25 29.16 29.21 0.0M
2022-06-21 29.07 29.19 29.07 29.14 0.0M
2022-06-17 28.86 28.93 28.83 28.90 0.0M
2022-06-16 28.76 28.88 28.72 28.77 0.0M
2022-06-15 29.00 29.07 29.00 29.06 0.1M
2022-06-14 28.86 28.97 28.82 28.95 0.1M
2022-06-13 29.35 29.35 28.90 28.94 0.0M
2022-06-10 29.16 29.23 29.15 29.23 0.0M
2022-06-09 29.41 29.44 29.33 29.33 0.0M
2022-06-08 29.49 29.53 29.42 29.44 0.0M
2022-06-07 29.42 29.57 29.42 29.54 0.0M
2022-06-06 29.50 29.54 29.42 29.46 0.0M
2022-06-03 29.51 29.51 29.40 29.45 0.0M
2022-06-02 29.33 29.59 29.33 29.58 0.0M
2022-06-01 29.47 29.61 29.40 29.49 0.0M
2022-05-31 29.50 29.59 29.50 29.52 0.0M
2022-05-27 29.49 29.58 29.46 29.54 0.0M
2022-05-26 29.30 29.41 29.30 29.38 0.0M
2022-05-25 29.17 29.20 29.09 29.20 0.0M
2022-05-24 29.09 29.11 28.98 29.11 0.0M
2022-05-23 29.01 29.24 29.01 29.24 0.0M
2022-05-20 28.90 28.98 28.81 28.97 0.0M
2022-05-19 28.85 29.09 28.85 28.99 0.0M
2022-05-18 29.14 29.14 28.96 29.00 0.0M
2022-05-17 29.36 29.41 29.32 29.41 0.0M
2022-05-16 29.27 29.28 29.18 29.23 0.0M
2022-05-13 29.15 29.30 29.15 29.22 0.0M
2022-05-12 29.01 29.01 28.78 28.98 0.0M
2022-05-11 29.23 29.23 28.97 28.97 0.0M
2022-05-10 29.24 29.29 29.02 29.15 0.3M
2022-05-09 29.33 29.35 29.07 29.07 0.0M
2022-05-06 29.46 29.54 29.40 29.44 0.0M
2022-05-05 29.93 29.93 29.50 29.53 0.0M
2022-05-04 29.74 30.10 29.63 30.08 0.0M
2022-05-03 29.59 29.70 29.59 29.63 0.0M
2022-05-02 29.43 29.56 29.32 29.54 0.0M
2022-04-29 29.76 29.77 29.45 29.45 0.0M
2022-04-28 29.79 30.05 29.75 30.05 0.0M
2022-04-27 29.68 29.79 29.68 29.69 0.1M
2022-04-26 29.89 29.89 29.70 29.70 0.3M
2022-04-25 29.84 30.08 29.78 30.07 0.0M
2022-04-22 30.27 30.32 30.02 30.02 0.0M
2022-04-21 30.64 30.65 30.35 30.39 0.0M
2022-04-20 30.60 30.65 30.59 30.59 0.0M
2022-04-19 30.46 30.59 30.46 30.58 0.1M
2022-04-18 30.34 30.43 30.30 30.34 0.0M
2022-04-14 30.42 30.49 30.40 30.40 0.0M
2022-04-13 30.41 30.50 30.41 30.50 0.0M
2022-04-12 30.48 30.48 30.33 30.35 0.0M
2022-04-11 30.49 30.49 30.45 30.45 0.0M
2022-04-08 30.64 30.64 30.61 30.61 0.0M
2022-04-07 30.52 30.67 30.48 30.64 0.0M
2022-04-06 30.52 30.64 30.51 30.61 0.0M
2022-04-05 30.77 30.77 30.70 30.71 0.2M
2022-04-04 30.84 30.89 30.74 30.80 0.0M
2022-04-01 30.66 30.70 30.62 30.70 0.0M
2022-03-31 30.87 30.87 30.68 30.68 0.0M
2022-03-30 30.90 30.91 30.81 30.83 0.0M
2022-03-29 30.89 30.95 30.82 30.91 0.0M
2022-03-28 30.67 30.79 30.64 30.79 0.0M
2022-03-25 30.67 30.71 30.62 30.69 0.0M
2022-03-24 30.58 30.66 30.54 30.66 0.0M
2022-03-23 30.58 30.58 30.49 30.49 0.0M
2022-03-22 30.61 30.66 30.54 30.59 0.0M
2022-03-21 30.51 30.56 30.38 30.53 0.1M
2022-03-18 30.31 30.54 30.31 30.53 0.0M
2022-03-17 30.17 30.37 30.17 30.35 0.0M
2022-03-16 30.06 30.14 29.82 30.14 0.0M
2022-03-15 29.71 29.84 29.71 29.84 0.0M
2022-03-14 29.70 29.81 29.48 29.55 0.0M
2022-03-11 29.89 29.89 29.63 29.63 0.0M
2022-03-10 29.69 29.81 29.65 29.81 0.0M
2022-03-09 29.77 29.89 29.74 29.81 0.0M
2022-03-08 29.47 29.77 29.45 29.54 0.0M
2022-03-07 29.91 29.91 29.61 29.61 0.1M
2022-03-04 29.98 29.99 29.88 29.94 0.0M
2022-03-03 30.14 30.21 30.08 30.11 0.0M
2022-03-02 29.99 30.13 29.99 30.12 0.0M
2022-03-01 30.02 30.02 29.80 29.88 0.0M
2022-02-28 29.96 30.18 29.96 30.18 0.0M
2022-02-25 29.99 30.20 29.94 30.14 0.0M
2022-02-24 29.11 29.93 29.11 29.88 0.1M
2022-02-23 29.93 29.94 29.66 29.73 0.1M
2022-02-22 29.96 30.00 29.78 29.92 0.0M
2022-02-18 30.12 30.12 30.01 30.04 0.0M
2022-02-17 30.19 30.26 30.10 30.10 0.0M
2022-02-16 30.30 30.40 30.26 30.40 0.0M
2022-02-15 30.23 30.33 30.23 30.33 0.0M
2022-02-14 30.18 30.18 30.02 30.14 0.0M
2022-02-11 30.39 30.41 30.16 30.19 0.0M
2022-02-10 30.62 30.62 30.39 30.39 0.0M
2022-02-09 30.60 30.64 30.58 30.62 0.0M
2022-02-08 30.38 30.48 30.38 30.48 0.0M
2022-02-07 30.37 30.44 30.36 30.37 0.0M
2022-02-04 30.34 30.44 30.25 30.39 0.0M
2022-02-03 30.47 30.47 30.38 30.38 0.0M
2022-02-02 30.55 30.62 30.51 30.62 0.0M
2022-02-01 30.40 30.49 30.34 30.49 0.0M
2022-01-31 30.31 30.40 30.29 30.40 0.0M
2022-01-28 29.89 30.20 29.89 30.18 0.1M
2022-01-27 30.05 30.20 29.82 29.93 0.0M
2022-01-26 30.04 30.18 29.83 29.95 0.5M
2022-01-25 29.99 30.04 29.75 29.92 0.2M
2022-01-24 29.78 30.05 29.54 30.05 0.1M
2022-01-21 30.28 30.28 30.03 30.11 0.6M
2022-01-20 30.58 30.58 30.32 30.32 0.0M
2022-01-19 30.62 30.63 30.42 30.44 0.0M
2022-01-18 30.60 30.60 30.48 30.52 0.0M
2022-01-14 30.57 30.67 30.57 30.67 0.0M
2022-01-13 30.73 30.82 30.65 30.67 0.0M
2022-01-12 30.73 30.79 30.70 30.79 0.0M
2022-01-11 30.63 30.76 30.63 30.76 0.0M
2022-01-10 30.57 30.67 30.53 30.67 0.0M
2022-01-07 30.62 30.72 30.62 30.71 0.0M
2022-01-06 30.62 30.73 30.62 30.69 0.0M
2022-01-05 30.81 30.84 30.69 30.71 0.0M
2022-01-04 30.85 30.88 30.81 30.83 0.0M
2022-01-03 30.82 30.86 30.75 30.85 0.1M