Innovator U.S. Equity Power Buffer ETF™ - September (PSEP)

PSEP
🏛️ 美国 →
42.84
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 29.21 29.25 29.11 29.25 0.0M
2022-12-29 29.09 29.35 29.09 29.29 0.0M
2022-12-28 29.30 29.30 28.98 28.98 0.0M
2022-12-27 29.20 29.28 29.17 29.24 0.0M
2022-12-23 29.11 29.27 29.08 29.27 0.0M
2022-12-22 29.20 29.20 28.91 29.17 0.1M
2022-12-21 29.24 29.48 29.24 29.40 0.1M
2022-12-20 29.17 29.21 29.05 29.15 0.2M
2022-12-19 29.15 29.25 29.00 29.08 0.0M
2022-12-16 29.31 29.33 29.15 29.29 0.0M
2022-12-15 29.70 29.70 29.34 29.45 0.1M
2022-12-14 29.95 30.11 29.80 29.85 0.1M
2022-12-13 30.20 30.28 29.80 29.99 0.1M
2022-12-12 29.62 29.79 29.61 29.78 0.0M
2022-12-09 29.69 29.73 29.54 29.54 0.0M
2022-12-08 29.62 29.75 29.59 29.73 0.8M
2022-12-07 29.51 29.62 29.51 29.58 0.0M
2022-12-06 29.87 29.87 29.49 29.59 0.0M
2022-12-05 30.03 30.03 29.79 29.86 0.0M
2022-12-02 29.98 30.12 29.91 30.10 0.0M
2022-12-01 30.20 30.20 30.05 30.13 0.1M
2022-11-30 29.66 30.09 29.53 30.08 0.1M
2022-11-29 29.61 29.70 29.51 29.65 0.0M
2022-11-28 29.81 29.81 29.58 29.68 0.0M
2022-11-25 29.90 29.94 29.87 29.87 0.0M
2022-11-23 29.74 29.92 29.74 29.86 0.1M
2022-11-22 29.61 29.81 29.61 29.81 0.0M
2022-11-21 29.56 29.58 29.49 29.57 0.1M
2022-11-18 29.69 29.69 29.49 29.62 0.1M
2022-11-17 29.37 29.53 29.32 29.52 0.1M
2022-11-16 29.61 29.61 29.50 29.57 0.0M
2022-11-15 29.79 29.83 29.48 29.61 0.1M
2022-11-14 29.60 29.73 29.50 29.50 0.1M
2022-11-11 29.52 29.69 29.46 29.64 0.1M
2022-11-10 29.24 29.53 29.21 29.49 0.0M
2022-11-09 28.83 28.88 28.59 28.63 0.0M
2022-11-08 28.96 29.09 28.79 28.98 0.1M
2022-11-07 28.80 28.91 28.72 28.84 0.1M
2022-11-04 28.73 28.79 28.44 28.72 0.0M
2022-11-03 28.43 28.57 28.34 28.50 0.0M
2022-11-02 29.01 29.17 28.63 28.67 0.1M
2022-11-01 29.21 29.25 28.95 29.05 1.5M
2022-10-31 29.13 29.13 29.06 29.08 0.1M
2022-10-28 28.73 29.20 28.73 29.20 0.1M
2022-10-27 28.95 28.99 28.78 28.82 0.6M
2022-10-26 28.80 29.08 28.80 28.91 0.1M
2022-10-25 28.72 28.97 28.72 28.94 0.1M
2022-10-24 28.61 28.74 28.47 28.66 0.0M
2022-10-21 28.29 28.53 28.19 28.49 0.0M
2022-10-20 28.20 28.40 28.09 28.15 0.0M
2022-10-19 28.30 28.38 28.17 28.21 0.1M
2022-10-18 28.57 28.57 28.21 28.40 0.0M
2022-10-17 28.05 28.23 28.05 28.20 0.1M
2022-10-14 28.23 28.27 27.73 27.75 0.1M
2022-10-13 27.43 28.18 27.37 28.14 0.1M
2022-10-12 27.83 27.84 27.76 27.76 0.1M
2022-10-11 27.82 28.01 27.70 27.79 0.1M
2022-10-10 28.01 28.01 27.77 27.89 0.0M
2022-10-07 28.31 28.31 27.97 28.03 0.1M
2022-10-06 28.69 28.70 28.49 28.53 0.2M
2022-10-05 28.55 28.79 28.41 28.68 0.1M
2022-10-04 28.54 28.73 28.54 28.73 0.3M
2022-10-03 28.00 28.31 27.93 28.25 0.1M
2022-09-30 27.97 28.14 27.77 27.81 0.1M
2022-09-29 28.17 28.17 27.85 28.02 0.1M
2022-09-28 28.03 28.46 28.02 28.35 0.3M
2022-09-27 28.25 28.28 27.94 28.05 0.7M
2022-09-26 28.19 28.31 28.03 28.10 0.1M
2022-09-23 28.39 28.40 28.03 28.26 0.3M
2022-09-22 28.60 28.68 28.46 28.58 0.2M
2022-09-21 29.02 29.13 28.70 28.70 0.3M
2022-09-20 29.01 29.05 28.85 28.95 0.5M
2022-09-19 28.87 29.14 28.87 29.12 0.3M
2022-09-16 28.91 29.07 28.89 29.05 0.5M
2022-09-15 29.25 29.38 29.10 29.15 0.4M
2022-09-14 29.28 29.40 29.22 29.35 0.2M
2022-09-13 29.68 29.68 29.24 29.30 0.4M
2022-09-12 29.87 30.03 29.87 30.01 0.1M
2022-09-09 29.68 29.87 29.68 29.84 0.5M
2022-09-08 29.46 29.64 29.36 29.62 0.3M
2022-09-07 29.23 29.56 29.16 29.54 0.4M
2022-09-06 29.38 29.38 29.15 29.25 0.9M
2022-09-02 29.58 29.65 29.23 29.33 0.5M
2022-09-01 29.30 29.48 29.20 29.48 1.7M
2022-08-31 29.44 29.45 29.40 29.43 5.0M
2022-08-30 29.45 29.45 29.40 29.41 0.2M
2022-08-29 29.42 29.42 29.33 29.42 0.1M
2022-08-26 29.41 29.42 29.35 29.39 0.1M
2022-08-25 29.39 29.42 29.39 29.42 0.0M
2022-08-24 29.39 29.42 29.38 29.39 0.0M
2022-08-23 29.38 29.42 29.34 29.40 0.0M
2022-08-22 29.33 29.42 29.33 29.37 0.1M
2022-08-19 29.36 29.42 29.35 29.42 0.0M
2022-08-18 29.39 29.42 29.35 29.35 0.0M
2022-08-17 29.39 29.42 29.39 29.41 0.1M
2022-08-16 29.39 29.42 29.39 29.39 0.0M
2022-08-15 29.38 29.44 29.38 29.42 0.0M
2022-08-12 29.35 29.35 29.32 29.35 0.0M
2022-08-11 29.32 29.37 29.31 29.34 0.0M
2022-08-10 29.36 29.36 29.30 29.34 0.0M
2022-08-09 29.30 29.32 29.25 29.32 0.0M
2022-08-08 29.27 29.33 29.27 29.32 0.0M
2022-08-05 29.28 29.33 29.24 29.33 0.0M
2022-08-04 29.31 29.31 29.22 29.31 0.0M
2022-08-03 29.20 29.30 29.18 29.24 0.0M
2022-08-02 29.21 29.26 29.17 29.19 0.3M
2022-08-01 29.12 29.27 29.12 29.21 0.1M
2022-07-29 29.15 29.22 29.15 29.22 0.0M
2022-07-28 29.06 29.17 29.06 29.14 0.1M
2022-07-27 28.92 29.10 28.91 29.07 0.0M
2022-07-26 28.81 28.85 28.81 28.85 0.0M
2022-07-25 28.89 28.92 28.88 28.90 0.0M
2022-07-22 28.94 28.95 28.85 28.89 0.0M
2022-07-21 28.87 28.92 28.82 28.92 0.0M
2022-07-20 28.76 28.87 28.76 28.85 0.0M
2022-07-19 28.66 28.83 28.66 28.83 0.0M
2022-07-18 28.66 28.67 28.49 28.49 0.0M
2022-07-15 28.44 28.57 28.40 28.55 0.0M
2022-07-14 28.15 28.31 28.05 28.29 0.0M
2022-07-13 28.26 28.39 28.22 28.33 0.0M
2022-07-12 28.46 28.50 28.30 28.38 0.0M
2022-07-11 28.50 28.52 28.42 28.46 0.0M
2022-07-08 28.50 28.61 28.50 28.59 0.0M
2022-07-07 28.50 28.59 28.50 28.54 0.0M
2022-07-06 28.27 28.43 28.26 28.41 0.0M
2022-07-05 28.09 28.36 28.07 28.36 0.0M
2022-07-01 28.18 28.31 28.01 28.29 0.0M
2022-06-30 28.01 28.22 28.00 28.12 0.0M
2022-06-29 28.22 28.28 28.19 28.23 0.0M
2022-06-28 28.57 28.61 28.25 28.29 0.0M
2022-06-27 28.49 28.52 28.43 28.52 0.0M
2022-06-24 28.20 28.47 28.20 28.47 0.0M
2022-06-23 28.04 28.11 27.95 28.10 0.0M
2022-06-22 28.03 28.10 27.97 27.97 0.0M
2022-06-21 27.90 28.01 27.90 27.96 0.0M
2022-06-17 27.64 27.69 27.47 27.60 0.1M
2022-06-16 27.76 27.77 27.46 27.50 0.0M
2022-06-15 27.94 28.17 27.81 28.05 0.0M
2022-06-14 27.90 27.90 27.63 27.76 0.1M
2022-06-13 28.05 28.05 27.73 27.76 0.0M
2022-06-10 28.50 28.50 28.31 28.31 0.0M
2022-06-09 28.90 28.90 28.68 28.69 0.0M
2022-06-08 28.96 29.00 28.87 28.89 0.0M
2022-06-07 28.88 29.00 28.86 28.98 0.0M
2022-06-06 28.95 28.95 28.84 28.90 0.0M
2022-06-03 28.80 28.90 28.80 28.89 0.0M
2022-06-02 28.80 28.99 28.78 28.99 0.0M
2022-06-01 28.81 28.91 28.76 28.76 0.0M
2022-05-31 28.87 28.95 28.87 28.93 0.0M
2022-05-27 28.75 28.97 28.75 28.97 0.0M
2022-05-26 28.50 28.78 28.50 28.73 0.0M
2022-05-25 28.31 28.48 28.29 28.42 0.0M
2022-05-24 28.18 28.34 28.14 28.29 0.0M
2022-05-23 28.22 28.43 28.22 28.38 0.0M
2022-05-20 28.30 28.30 27.88 28.17 0.0M
2022-05-19 28.11 28.28 28.00 28.11 1.0M
2022-05-18 28.49 28.62 28.19 28.27 0.0M
2022-05-17 28.64 28.73 28.57 28.73 0.0M
2022-05-16 28.45 28.55 28.43 28.46 0.0M
2022-05-13 28.43 28.52 28.42 28.47 0.0M
2022-05-12 28.03 28.24 27.93 28.15 0.0M
2022-05-11 28.29 28.51 28.14 28.14 0.0M
2022-05-10 28.47 28.47 28.21 28.33 0.0M
2022-05-09 28.56 28.58 28.26 28.32 0.0M
2022-05-06 28.68 28.81 28.57 28.70 0.0M
2022-05-05 29.06 29.06 28.68 28.76 0.0M
2022-05-04 28.88 29.37 28.82 29.34 0.0M
2022-05-03 28.75 28.97 28.75 28.92 0.0M
2022-05-02 28.75 28.81 28.49 28.77 0.3M
2022-04-29 29.17 29.17 28.68 28.69 0.0M
2022-04-28 29.02 29.29 28.94 29.29 0.0M
2022-04-27 28.81 29.08 28.81 28.94 0.0M
2022-04-26 29.18 29.18 28.90 28.91 0.0M
2022-04-25 29.14 29.31 29.00 29.31 0.0M
2022-04-22 29.54 29.55 29.21 29.23 0.0M
2022-04-21 29.92 29.99 29.58 29.66 0.0M
2022-04-20 29.89 29.89 29.78 29.87 0.0M
2022-04-19 29.75 29.87 29.75 29.80 0.0M
2022-04-18 29.54 29.66 29.52 29.57 0.0M
2022-04-14 29.80 29.82 29.59 29.60 0.0M
2022-04-13 29.62 29.81 29.62 29.81 0.0M
2022-04-12 29.74 29.79 29.58 29.62 0.0M
2022-04-11 29.79 29.80 29.64 29.70 0.0M
2022-04-08 29.97 29.99 29.91 29.96 0.0M
2022-04-07 29.88 29.97 29.81 29.97 0.0M
2022-04-06 29.82 29.94 29.78 29.91 0.0M
2022-04-05 30.19 30.22 30.01 30.05 0.0M
2022-04-04 30.04 30.22 30.02 30.22 0.1M
2022-04-01 30.11 30.11 29.94 30.03 0.1M
2022-03-31 30.24 30.25 30.07 30.07 0.1M
2022-03-30 30.30 30.34 30.18 30.28 0.0M
2022-03-29 30.21 30.36 30.19 30.27 0.0M
2022-03-28 30.03 30.15 29.97 30.13 0.2M
2022-03-25 29.92 30.04 29.91 30.03 0.0M
2022-03-24 29.83 29.97 29.76 29.97 0.0M
2022-03-23 29.82 29.89 29.73 29.79 0.0M
2022-03-22 29.79 29.95 29.79 29.94 0.1M
2022-03-21 29.78 29.82 29.68 29.76 0.1M
2022-03-18 29.52 29.73 29.52 29.73 0.0M
2022-03-17 29.38 29.55 29.38 29.55 0.0M
2022-03-16 29.33 29.34 29.16 29.34 0.0M
2022-03-15 28.81 29.06 28.81 29.00 0.0M
2022-03-14 28.89 28.93 28.68 28.69 0.0M
2022-03-11 29.15 29.15 28.79 28.79 0.1M
2022-03-10 28.89 29.01 28.84 28.98 0.0M
2022-03-09 28.96 29.13 28.96 29.06 0.0M
2022-03-08 28.77 29.07 28.65 28.67 0.1M
2022-03-07 29.14 29.15 28.82 28.82 0.0M
2022-03-04 29.18 29.31 29.10 29.25 0.0M
2022-03-03 29.51 29.51 29.30 29.33 0.0M
2022-03-02 29.29 29.50 29.23 29.43 0.0M
2022-03-01 29.37 29.37 29.12 29.16 0.0M
2022-02-28 29.37 29.45 29.26 29.38 0.0M
2022-02-25 29.14 29.46 29.14 29.44 0.4M
2022-02-24 28.55 29.15 28.55 29.15 0.5M
2022-02-23 29.22 29.28 28.89 28.90 0.0M
2022-02-22 29.29 29.35 29.02 29.18 0.2M
2022-02-18 29.45 29.45 29.25 29.32 0.0M
2022-02-17 29.54 29.60 29.46 29.46 0.1M
2022-02-16 29.63 29.81 29.62 29.80 0.1M
2022-02-15 29.66 29.73 29.66 29.72 0.0M
2022-02-14 29.50 29.50 29.36 29.45 0.0M
2022-02-11 29.79 29.83 29.50 29.58 0.0M
2022-02-10 30.09 30.09 29.73 29.86 0.0M
2022-02-09 29.99 30.09 29.99 30.05 0.0M
2022-02-08 29.74 29.89 29.72 29.87 0.0M
2022-02-07 29.78 29.83 29.72 29.72 0.0M
2022-02-04 29.70 29.93 29.61 29.75 0.0M
2022-02-03 29.88 29.97 29.71 29.71 0.0M
2022-02-02 30.00 30.07 29.94 30.07 0.0M
2022-02-01 29.81 29.96 29.76 29.94 0.0M
2022-01-31 29.47 29.80 29.47 29.80 0.1M
2022-01-28 29.18 29.50 29.04 29.50 0.0M
2022-01-27 29.50 29.50 29.16 29.17 0.0M
2022-01-26 29.50 29.58 29.15 29.20 0.1M
2022-01-25 29.05 29.44 29.05 29.28 0.0M
2022-01-24 29.15 29.45 28.78 29.41 0.2M
2022-01-21 29.64 29.70 29.45 29.45 0.6M
2022-01-20 29.99 30.05 29.68 29.71 0.1M
2022-01-19 30.08 30.08 29.84 29.90 0.0M
2022-01-18 30.00 30.08 29.95 30.03 0.0M
2022-01-14 30.18 30.22 30.08 30.20 0.0M
2022-01-13 30.39 30.41 30.17 30.18 0.0M
2022-01-12 30.48 30.48 30.34 30.37 0.0M
2022-01-11 30.17 30.36 30.17 30.32 0.0M
2022-01-10 30.10 30.22 29.99 30.22 0.0M
2022-01-07 30.17 30.26 30.17 30.24 0.0M
2022-01-06 30.23 30.30 30.22 30.22 0.0M
2022-01-05 30.46 30.46 30.27 30.28 0.0M
2022-01-04 30.46 30.52 30.42 30.48 0.0M
2022-01-03 30.41 30.50 30.40 30.47 0.0M