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
2023-12-29 34.74 34.84 34.68 34.76 0.0M
2023-12-28 34.76 34.86 34.76 34.78 0.0M
2023-12-27 34.76 34.82 34.71 34.82 0.0M
2023-12-26 34.72 34.80 34.68 34.74 0.0M
2023-12-22 34.65 34.71 34.59 34.69 0.0M
2023-12-21 34.57 34.65 34.43 34.65 0.0M
2023-12-20 34.66 34.74 34.39 34.39 0.1M
2023-12-19 34.67 34.72 34.65 34.68 0.0M
2023-12-18 34.56 34.65 34.56 34.58 0.2M
2023-12-15 34.53 34.58 34.46 34.48 0.0M
2023-12-14 34.57 34.58 34.48 34.55 0.0M
2023-12-13 34.18 34.46 34.18 34.45 0.0M
2023-12-12 34.05 34.21 34.05 34.16 0.0M
2023-12-11 33.96 34.10 33.96 34.07 0.0M
2023-12-08 33.86 34.04 33.86 34.01 0.0M
2023-12-07 33.89 33.96 33.83 33.94 0.0M
2023-12-06 33.92 33.93 33.74 33.79 0.0M
2023-12-05 33.77 33.88 33.77 33.87 0.0M
2023-12-04 33.81 33.87 33.75 33.87 0.0M
2023-12-01 33.82 33.98 33.81 33.93 0.0M
2023-11-30 33.75 33.86 33.68 33.86 0.0M
2023-11-29 33.84 33.91 33.72 33.74 0.1M
2023-11-28 33.67 33.82 33.67 33.73 0.0M
2023-11-27 33.72 33.78 33.70 33.76 0.0M
2023-11-24 33.79 33.79 33.72 33.78 0.0M
2023-11-22 33.67 33.79 33.67 33.76 0.0M
2023-11-21 33.67 33.70 33.60 33.65 0.0M
2023-11-20 33.47 33.76 33.47 33.73 0.1M
2023-11-17 33.51 33.59 33.45 33.57 0.1M
2023-11-16 33.43 33.54 33.41 33.54 0.1M
2023-11-15 33.48 33.58 33.42 33.51 0.1M
2023-11-14 33.44 33.53 33.40 33.48 0.0M
2023-11-13 33.03 33.12 32.96 33.09 0.0M
2023-11-10 32.89 33.11 32.77 33.08 0.1M
2023-11-09 32.93 32.95 32.75 32.79 0.1M
2023-11-08 32.97 32.97 32.85 32.95 0.1M
2023-11-07 32.88 32.96 32.79 32.93 0.0M
2023-11-06 32.86 32.87 32.73 32.87 0.1M
2023-11-03 32.69 32.87 32.69 32.81 0.0M
2023-11-02 32.40 32.65 32.40 32.65 0.0M
2023-11-01 32.14 32.30 32.06 32.22 0.1M
2023-10-31 31.99 32.07 31.87 32.07 0.0M
2023-10-30 31.86 31.98 31.76 31.95 0.0M
2023-10-27 31.79 31.81 31.62 31.72 0.0M
2023-10-26 31.95 31.96 31.76 31.78 0.0M
2023-10-25 32.21 32.21 31.98 32.01 0.0M
2023-10-24 32.24 32.31 32.12 32.22 0.0M
2023-10-23 32.00 32.23 32.00 32.11 0.0M
2023-10-20 32.37 32.37 32.13 32.15 0.1M
2023-10-19 32.53 32.66 32.37 32.39 0.0M
2023-10-18 32.67 32.76 32.48 32.49 0.0M
2023-10-17 32.75 32.89 32.67 32.83 0.0M
2023-10-16 32.74 32.86 32.72 32.85 0.0M
2023-10-13 32.74 32.82 32.54 32.62 0.0M
2023-10-12 32.78 32.85 32.62 32.72 0.0M
2023-10-11 32.82 32.86 32.69 32.84 0.0M
2023-10-10 32.63 32.87 32.62 32.74 0.0M
2023-10-09 32.50 32.66 32.41 32.66 0.0M
2023-10-06 32.14 32.56 32.10 32.47 0.0M
2023-10-05 32.26 32.31 32.12 32.29 0.0M
2023-10-04 32.10 32.31 32.10 32.24 0.1M
2023-10-03 32.34 32.36 32.08 32.10 0.1M
2023-10-02 32.31 32.45 32.27 32.41 0.1M
2023-09-29 32.61 32.61 32.34 32.40 0.1M
2023-09-28 32.32 32.52 32.27 32.47 0.1M
2023-09-27 32.39 32.39 32.15 32.32 0.1M
2023-09-26 32.51 32.51 32.28 32.34 0.1M
2023-09-25 32.49 32.62 32.44 32.62 0.1M
2023-09-22 32.65 32.68 32.50 32.54 0.2M
2023-09-21 32.76 32.76 32.56 32.57 0.3M
2023-09-20 33.14 33.14 32.89 32.91 0.6M
2023-09-19 33.07 33.09 32.95 33.07 0.6M
2023-09-18 33.09 33.17 33.05 33.12 0.3M
2023-09-15 33.27 33.28 33.08 33.09 0.4M
2023-09-14 33.24 33.35 33.18 33.33 0.1M
2023-09-13 33.18 33.20 33.10 33.16 0.4M
2023-09-12 33.18 33.24 33.10 33.14 0.2M
2023-09-11 33.25 33.25 33.15 33.25 0.3M
2023-09-08 33.09 33.18 33.06 33.07 0.3M
2023-09-07 32.97 33.10 32.97 33.09 0.3M
2023-09-06 33.22 33.23 33.02 33.10 0.4M
2023-09-05 33.34 33.34 33.22 33.25 0.4M
2023-09-01 33.46 33.46 33.25 33.32 0.9M
2023-08-31 33.39 33.49 33.29 33.32 2.7M
2023-08-30 33.25 33.38 33.23 33.35 0.2M
2023-08-29 32.90 33.23 32.90 33.23 0.0M
2023-08-28 32.68 32.78 32.55 32.71 0.1M
2023-08-25 32.44 32.58 32.14 32.47 0.0M
2023-08-24 32.78 32.83 32.31 32.31 0.0M
2023-08-23 32.43 32.78 32.43 32.70 0.0M
2023-08-22 32.56 32.56 32.34 32.39 0.0M
2023-08-21 32.32 32.50 32.22 32.45 0.0M
2023-08-18 32.08 32.26 32.08 32.24 0.0M
2023-08-17 32.58 32.58 32.23 32.30 0.0M
2023-08-16 32.73 32.82 32.49 32.49 0.1M
2023-08-15 32.80 32.90 32.72 32.72 0.0M
2023-08-14 32.84 33.07 32.84 33.07 0.0M
2023-08-11 32.85 32.95 32.78 32.89 0.0M
2023-08-10 33.20 33.27 32.88 32.94 0.0M
2023-08-09 33.12 33.16 32.90 32.90 0.1M
2023-08-08 33.01 33.16 32.90 33.12 0.0M
2023-08-07 33.10 33.24 33.10 33.23 0.0M
2023-08-04 33.16 33.39 32.93 32.95 0.0M
2023-08-03 33.07 33.17 33.03 33.10 0.0M
2023-08-02 33.34 33.35 33.12 33.20 0.1M
2023-08-01 33.53 33.53 33.47 33.50 0.4M
2023-07-31 33.57 33.57 33.50 33.55 0.0M
2023-07-28 33.47 33.57 33.47 33.52 0.1M
2023-07-27 33.58 33.59 33.29 33.32 0.0M
2023-07-26 33.43 33.50 33.36 33.44 0.1M
2023-07-25 33.40 33.51 33.38 33.42 0.0M
2023-07-24 33.30 33.41 33.30 33.37 0.1M
2023-07-21 33.32 33.35 33.24 33.25 0.1M
2023-07-20 33.33 33.37 33.20 33.23 0.0M
2023-07-19 33.42 33.47 33.31 33.37 0.1M
2023-07-18 33.14 33.35 33.13 33.32 0.0M
2023-07-17 33.07 33.25 33.07 33.15 0.0M
2023-07-14 33.20 33.20 33.03 33.05 0.0M
2023-07-13 33.00 33.18 33.00 33.08 0.1M
2023-07-12 32.90 32.98 32.88 32.89 0.1M
2023-07-11 32.54 32.70 32.53 32.68 0.0M
2023-07-10 32.49 32.51 32.40 32.49 0.1M
2023-07-07 32.47 32.65 32.42 32.42 0.1M
2023-07-06 32.50 32.53 32.34 32.51 0.2M
2023-07-05 32.61 32.75 32.61 32.70 1.3M
2023-07-03 32.68 32.81 32.67 32.75 0.1M
2023-06-30 32.59 32.77 32.59 32.71 0.1M
2023-06-29 32.25 32.42 32.25 32.39 0.3M
2023-06-28 32.24 32.31 32.19 32.27 0.0M
2023-06-27 32.04 32.35 32.04 32.29 0.0M
2023-06-26 32.19 32.19 31.98 31.99 0.0M
2023-06-23 32.13 32.22 32.05 32.10 0.0M
2023-06-22 32.21 32.32 32.16 32.27 0.0M
2023-06-21 32.29 32.36 32.18 32.20 0.0M
2023-06-20 32.37 32.43 32.21 32.32 0.1M
2023-06-16 32.62 32.62 32.42 32.43 0.8M
2023-06-15 32.21 32.56 32.21 32.50 0.1M
2023-06-14 32.28 32.35 32.02 32.20 0.1M
2023-06-13 32.07 32.23 32.07 32.19 0.3M
2023-06-12 31.83 32.03 31.80 32.02 0.0M
2023-06-09 31.88 31.89 31.74 31.78 0.0M
2023-06-08 31.56 31.77 31.56 31.74 0.0M
2023-06-07 31.68 31.70 31.58 31.59 0.0M
2023-06-06 31.59 31.69 31.57 31.67 0.0M
2023-06-05 31.71 31.77 31.60 31.65 0.0M
2023-06-02 31.46 31.70 31.46 31.65 0.1M
2023-06-01 31.09 31.36 31.09 31.30 0.1M
2023-05-31 31.20 31.21 31.02 31.15 0.0M
2023-05-30 31.37 31.37 31.17 31.30 0.1M
2023-05-26 30.96 31.32 30.96 31.23 0.0M
2023-05-25 30.91 30.96 30.80 30.92 0.1M
2023-05-24 30.79 30.85 30.68 30.72 0.0M
2023-05-23 31.13 31.15 30.88 30.90 0.8M
2023-05-22 31.17 31.24 31.15 31.20 0.1M
2023-05-19 31.22 31.25 31.10 31.19 0.0M
2023-05-18 30.92 31.19 30.92 31.17 0.0M
2023-05-17 30.79 31.01 30.74 30.94 0.0M
2023-05-16 30.78 30.81 30.69 30.69 0.0M
2023-05-15 30.81 30.83 30.76 30.82 0.0M
2023-05-12 30.88 30.90 30.66 30.77 0.0M
2023-05-11 30.75 30.86 30.73 30.82 0.0M
2023-05-10 30.86 30.90 30.70 30.88 0.0M
2023-05-09 30.77 30.83 30.77 30.78 0.0M
2023-05-08 30.84 30.88 30.82 30.85 0.0M
2023-05-05 30.71 30.97 30.71 30.88 0.0M
2023-05-04 30.55 30.56 30.44 30.50 0.0M
2023-05-03 30.83 30.89 30.65 30.65 0.0M
2023-05-02 30.96 30.96 30.66 30.82 0.0M
2023-05-01 31.01 31.15 31.01 31.05 0.0M
2023-04-28 30.85 31.05 30.85 31.01 0.1M
2023-04-27 30.55 30.89 30.55 30.83 0.0M
2023-04-26 30.60 30.62 30.42 30.45 0.0M
2023-04-25 30.76 30.76 30.56 30.56 0.0M
2023-04-24 30.84 30.91 30.76 30.87 0.0M
2023-04-21 30.82 30.88 30.78 30.84 0.0M
2023-04-20 30.78 30.95 30.76 30.82 0.0M
2023-04-19 30.87 30.96 30.87 30.92 0.1M
2023-04-18 30.95 30.97 30.86 30.96 0.0M
2023-04-17 30.83 30.92 30.78 30.92 0.0M
2023-04-14 30.86 30.99 30.75 30.87 0.0M
2023-04-13 30.73 30.94 30.71 30.90 0.5M
2023-04-12 30.83 30.84 30.60 30.62 0.0M
2023-04-11 30.74 30.79 30.69 30.71 0.0M
2023-04-10 30.55 30.72 30.55 30.71 0.0M
2023-04-06 30.57 30.73 30.53 30.70 0.1M
2023-04-05 30.66 30.66 30.52 30.61 0.1M
2023-04-04 30.78 30.83 30.59 30.68 0.0M
2023-04-03 30.72 30.83 30.64 30.76 0.1M
2023-03-31 30.43 30.70 30.43 30.68 0.1M
2023-03-30 30.44 30.48 30.33 30.42 0.1M
2023-03-29 30.21 30.37 30.21 30.30 0.0M
2023-03-28 30.03 30.05 29.96 30.05 0.0M
2023-03-27 30.16 30.18 30.06 30.08 0.0M
2023-03-24 29.83 30.10 29.80 30.10 0.1M
2023-03-23 30.03 30.18 29.83 29.92 0.0M
2023-03-22 30.15 30.26 29.90 29.90 0.0M
2023-03-21 30.17 30.25 30.05 30.18 0.0M
2023-03-20 29.80 29.96 29.80 29.94 0.0M
2023-03-17 29.95 30.01 29.71 29.76 0.0M
2023-03-16 29.50 30.00 29.50 29.93 0.2M
2023-03-15 29.47 29.72 29.41 29.67 1.9M
2023-03-14 29.78 29.86 29.55 29.75 0.0M
2023-03-13 29.24 29.72 29.24 29.53 0.1M
2023-03-10 29.75 29.75 29.40 29.51 0.5M
2023-03-09 30.11 30.20 29.74 29.79 0.0M
2023-03-08 30.05 30.12 29.99 30.07 0.0M
2023-03-07 30.18 30.18 30.04 30.12 0.0M
2023-03-06 30.39 30.51 30.37 30.42 0.0M
2023-03-03 30.14 30.37 30.14 30.37 0.0M
2023-03-02 29.84 30.11 29.84 30.04 0.0M
2023-03-01 29.93 30.00 29.86 29.93 0.0M
2023-02-28 30.02 30.13 29.98 30.03 0.0M
2023-02-27 30.14 30.25 30.02 30.09 0.0M
2023-02-24 29.99 30.02 29.83 30.02 0.0M
2023-02-23 30.21 30.26 30.03 30.22 0.0M
2023-02-22 30.11 30.21 30.03 30.14 0.0M
2023-02-21 30.34 30.34 30.09 30.17 0.0M
2023-02-17 30.40 30.53 30.33 30.47 0.0M
2023-02-16 30.53 30.75 30.51 30.52 0.0M
2023-02-15 30.61 30.79 30.61 30.77 0.0M
2023-02-14 30.62 30.79 30.53 30.75 0.0M
2023-02-13 30.53 30.73 30.53 30.70 0.0M
2023-02-10 30.40 30.52 30.40 30.50 0.0M
2023-02-09 30.74 30.74 30.44 30.52 0.0M
2023-02-08 30.78 30.78 30.59 30.68 0.0M
2023-02-07 30.54 30.85 30.53 30.82 0.4M
2023-02-06 30.68 30.68 30.55 30.65 0.0M
2023-02-03 30.72 30.89 30.70 30.74 0.0M
2023-02-02 30.82 30.95 30.74 30.87 0.1M
2023-02-01 30.42 30.78 30.31 30.62 0.1M
2023-01-31 30.25 30.49 30.25 30.49 0.0M
2023-01-30 30.25 30.37 30.17 30.20 0.0M
2023-01-27 30.28 30.52 30.28 30.43 0.1M
2023-01-26 30.28 30.39 30.16 30.39 0.0M
2023-01-25 29.88 30.17 29.85 30.12 0.0M
2023-01-24 30.04 30.19 30.04 30.17 0.0M
2023-01-23 29.95 30.26 29.93 30.17 0.1M
2023-01-20 29.60 29.92 29.60 29.92 0.0M
2023-01-19 29.60 29.69 29.50 29.57 0.0M
2023-01-18 30.04 30.13 29.70 29.70 0.0M
2023-01-17 30.05 30.10 29.96 30.01 0.0M
2023-01-13 29.82 30.03 29.82 30.00 0.0M
2023-01-12 29.84 29.99 29.79 29.93 0.0M
2023-01-11 29.71 29.88 29.69 29.86 0.0M
2023-01-10 29.52 29.67 29.47 29.63 0.0M
2023-01-09 29.61 29.77 29.51 29.55 0.1M
2023-01-06 29.24 29.60 29.15 29.51 0.1M
2023-01-05 29.19 29.19 29.07 29.14 0.2M
2023-01-04 29.25 29.43 29.18 29.29 0.0M
2023-01-03 29.37 29.38 29.04 29.16 0.1M