Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)

UAUG
🏛️ 美国 →
39.17
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 26.03 26.13 26.00 26.12 0.0M
2022-12-29 26.12 26.24 26.12 26.17 0.0M
2022-12-28 26.12 26.17 25.98 25.98 0.0M
2022-12-27 26.18 26.18 26.11 26.14 0.0M
2022-12-23 26.01 26.17 26.01 26.15 0.0M
2022-12-22 26.08 26.09 25.92 26.09 0.0M
2022-12-21 26.24 26.30 26.23 26.27 0.0M
2022-12-20 26.02 26.12 26.02 26.08 0.0M
2022-12-19 26.17 26.18 26.00 26.08 0.0M
2022-12-16 26.20 26.22 26.11 26.22 0.0M
2022-12-15 26.41 26.41 26.24 26.30 0.0M
2022-12-14 26.84 26.84 26.58 26.66 0.0M
2022-12-13 26.96 26.96 26.65 26.73 0.0M
2022-12-12 26.49 26.65 26.49 26.64 0.0M
2022-12-09 26.59 26.59 26.46 26.47 0.0M
2022-12-08 26.51 26.57 26.50 26.51 0.0M
2022-12-07 26.49 26.49 26.42 26.44 0.0M
2022-12-06 26.52 26.58 26.41 26.44 0.0M
2022-12-05 26.71 26.79 26.62 26.65 0.0M
2022-12-02 26.76 26.92 26.73 26.86 0.0M
2022-12-01 26.91 26.96 26.81 26.86 0.0M
2022-11-30 26.49 26.89 26.44 26.86 0.0M
2022-11-29 26.47 26.53 26.41 26.48 0.0M
2022-11-28 26.60 26.67 26.46 26.50 0.0M
2022-11-25 26.70 26.74 26.69 26.69 0.0M
2022-11-23 26.62 26.73 26.60 26.69 0.1M
2022-11-22 26.46 26.62 26.46 26.62 0.0M
2022-11-21 26.45 26.48 26.39 26.44 0.0M
2022-11-18 26.51 26.52 26.39 26.48 0.0M
2022-11-17 26.26 26.47 26.26 26.40 0.0M
2022-11-16 26.44 26.49 26.41 26.46 0.0M
2022-11-15 26.57 26.63 26.48 26.57 0.0M
2022-11-14 26.53 26.61 26.44 26.45 0.0M
2022-11-11 26.48 26.61 26.36 26.50 0.0M
2022-11-10 26.21 26.48 26.21 26.47 0.0M
2022-11-09 25.95 25.99 25.77 25.85 0.3M
2022-11-08 26.13 26.13 25.99 26.06 0.0M
2022-11-07 25.89 26.03 25.85 26.00 0.0M
2022-11-04 25.75 25.88 25.70 25.85 0.0M
2022-11-03 25.69 25.80 25.64 25.74 0.0M
2022-11-02 26.08 26.22 25.84 25.88 0.1M
2022-11-01 26.24 26.24 26.06 26.14 0.0M
2022-10-31 26.14 26.21 26.09 26.20 0.3M
2022-10-28 26.03 26.27 25.96 26.27 0.0M
2022-10-27 26.03 26.09 25.95 25.97 0.0M
2022-10-26 26.03 26.18 26.01 26.01 0.0M
2022-10-25 25.98 26.08 25.98 26.08 0.0M
2022-10-24 25.74 25.94 25.74 25.88 0.0M
2022-10-21 25.57 25.81 25.55 25.81 0.0M
2022-10-20 25.59 25.68 25.47 25.51 0.0M
2022-10-19 25.59 25.68 25.50 25.58 0.0M
2022-10-18 25.73 25.80 25.58 25.63 0.0M
2022-10-17 25.50 25.57 25.48 25.53 0.0M
2022-10-14 25.37 25.42 25.24 25.28 0.0M
2022-10-13 25.08 25.53 25.04 25.51 0.0M
2022-10-12 25.28 25.35 25.25 25.25 0.2M
2022-10-11 25.22 25.41 25.22 25.27 0.0M
2022-10-10 25.40 25.40 25.29 25.35 0.0M
2022-10-07 25.58 25.58 25.40 25.43 0.0M
2022-10-06 25.86 25.86 25.70 25.77 0.1M
2022-10-05 25.80 25.93 25.68 25.89 0.0M
2022-10-04 25.86 25.91 25.77 25.89 0.0M
2022-10-03 25.40 25.63 25.40 25.55 0.0M
2022-09-30 25.47 25.55 25.30 25.30 0.1M
2022-09-29 25.49 25.50 25.36 25.44 0.1M
2022-09-28 25.49 25.72 25.45 25.72 0.0M
2022-09-27 25.65 25.65 25.40 25.48 0.1M
2022-09-26 25.58 25.67 25.41 25.50 0.1M
2022-09-23 25.63 25.65 25.44 25.56 0.0M
2022-09-22 25.84 25.88 25.77 25.87 0.1M
2022-09-21 26.15 26.24 25.92 25.92 0.1M
2022-09-20 26.05 26.12 26.02 26.09 0.0M
2022-09-19 26.13 26.24 26.13 26.22 0.0M
2022-09-16 26.08 26.15 26.04 26.15 0.1M
2022-09-15 26.36 26.39 26.18 26.22 0.0M
2022-09-14 26.33 26.41 26.27 26.36 0.0M
2022-09-13 26.66 26.66 26.28 26.32 0.0M
2022-09-12 26.85 26.91 26.83 26.86 0.0M
2022-09-09 26.76 26.81 26.73 26.78 0.0M
2022-09-08 26.41 26.60 26.41 26.56 0.0M
2022-09-07 26.31 26.54 26.31 26.49 0.0M
2022-09-06 26.37 26.39 26.25 26.28 0.0M
2022-09-02 26.55 26.64 26.30 26.34 0.0M
2022-09-01 26.29 26.45 26.28 26.45 0.0M
2022-08-31 26.53 26.56 26.43 26.43 0.0M
2022-08-30 26.62 26.62 26.47 26.51 0.0M
2022-08-29 26.64 26.74 26.64 26.70 0.0M
2022-08-26 27.01 27.04 26.77 26.80 0.0M
2022-08-25 27.03 27.14 27.01 27.12 0.0M
2022-08-24 26.95 27.03 26.92 27.00 0.0M
2022-08-23 26.99 27.05 26.93 26.96 0.0M
2022-08-22 27.04 27.04 26.92 26.95 0.0M
2022-08-19 27.23 27.23 27.15 27.21 0.0M
2022-08-18 27.30 27.36 27.26 27.32 0.0M
2022-08-17 27.32 27.34 27.20 27.28 0.1M
2022-08-16 27.37 27.41 27.28 27.37 0.0M
2022-08-15 27.29 27.37 27.25 27.31 0.0M
2022-08-12 27.11 27.29 27.11 27.29 0.2M
2022-08-11 27.25 27.27 27.08 27.12 0.2M
2022-08-10 27.10 27.16 27.08 27.14 0.0M
2022-08-09 26.95 26.97 26.85 26.89 0.0M
2022-08-08 27.03 27.05 26.90 26.95 0.0M
2022-08-05 26.91 26.98 26.88 26.96 0.0M
2022-08-04 27.02 27.03 26.93 26.95 0.0M
2022-08-03 26.95 27.03 26.87 27.02 0.1M
2022-08-02 26.91 26.98 26.81 26.83 0.6M
2022-08-01 26.87 26.99 26.82 26.95 0.9M
2022-07-29 27.02 27.02 26.89 26.94 0.2M
2022-07-28 26.95 26.98 26.95 26.96 0.0M
2022-07-27 26.99 26.99 26.95 26.97 0.0M
2022-07-26 26.95 26.99 26.91 26.95 0.0M
2022-07-25 26.95 26.97 26.94 26.94 0.0M
2022-07-22 26.93 26.99 26.90 26.95 0.0M
2022-07-21 26.94 27.01 26.90 26.95 0.0M
2022-07-20 26.91 26.97 26.91 26.95 0.0M
2022-07-19 26.93 26.98 26.93 26.95 0.0M
2022-07-18 26.91 26.98 26.91 26.97 0.0M
2022-07-15 26.95 26.95 26.94 26.95 0.0M
2022-07-14 26.97 26.98 26.92 26.94 0.2M
2022-07-13 26.90 26.94 26.90 26.91 0.0M
2022-07-12 26.91 26.95 26.91 26.95 0.0M
2022-07-11 26.91 26.95 26.91 26.95 0.0M
2022-07-08 26.93 26.97 26.93 26.97 0.0M
2022-07-07 26.95 26.98 26.93 26.98 0.0M
2022-07-06 26.93 26.97 26.93 26.93 0.0M
2022-07-05 26.96 27.00 26.95 26.96 0.0M
2022-07-01 26.95 26.96 26.95 26.96 0.0M
2022-06-30 26.90 26.99 26.90 26.93 0.0M
2022-06-29 26.96 26.96 26.96 26.96 0.0M
2022-06-28 27.04 27.07 26.96 26.96 0.0M
2022-06-27 27.10 27.10 27.02 27.03 0.0M
2022-06-24 27.03 27.07 27.03 27.05 0.0M
2022-06-23 26.93 26.96 26.90 26.96 0.0M
2022-06-22 26.96 27.00 26.91 26.95 0.0M
2022-06-21 26.92 26.94 26.92 26.94 0.0M
2022-06-17 26.87 26.95 26.87 26.89 0.0M
2022-06-16 26.95 26.95 26.84 26.88 0.0M
2022-06-15 27.01 27.01 26.96 26.96 0.0M
2022-06-14 26.95 26.97 26.88 26.93 0.3M
2022-06-13 27.02 27.02 26.92 26.94 0.0M
2022-06-10 27.15 27.18 27.09 27.13 0.0M
2022-06-09 27.34 27.34 27.34 27.34 0.0M
2022-06-08 27.68 27.68 27.58 27.58 0.0M
2022-06-07 27.66 27.78 27.66 27.74 0.0M
2022-06-06 27.64 27.67 27.63 27.63 0.0M
2022-06-03 27.60 27.60 27.60 27.60 0.0M
2022-06-02 27.50 27.80 27.50 27.80 0.0M
2022-06-01 27.61 27.67 27.57 27.59 0.0M
2022-05-31 27.70 27.77 27.70 27.70 0.0M
2022-05-27 27.66 27.77 27.66 27.77 0.0M
2022-05-26 27.44 27.55 27.44 27.54 0.0M
2022-05-25 27.31 27.35 27.29 27.35 0.0M
2022-05-24 27.31 27.31 27.18 27.28 0.0M
2022-05-23 27.32 27.33 27.29 27.33 0.0M
2022-05-20 27.15 27.16 27.04 27.16 0.0M
2022-05-19 27.23 27.26 27.20 27.20 0.0M
2022-05-18 27.50 27.50 27.24 27.26 0.0M
2022-05-17 27.60 27.63 27.57 27.63 0.0M
2022-05-16 27.40 27.45 27.40 27.45 0.0M
2022-05-13 27.55 27.55 27.51 27.51 0.0M
2022-05-12 27.33 27.33 27.24 27.29 0.2M
2022-05-10 27.46 27.57 27.46 27.53 0.0M
2022-05-09 27.58 27.58 27.48 27.48 0.0M
2022-05-06 27.78 27.82 27.74 27.82 0.0M
2022-05-05 27.91 27.91 27.86 27.88 0.0M
2022-05-04 27.97 28.36 27.94 28.36 0.0M
2022-05-02 27.76 27.94 27.67 27.90 0.0M
2022-04-29 27.91 27.91 27.85 27.85 0.0M
2022-04-27 28.12 28.17 28.03 28.03 0.0M
2022-04-26 28.18 28.21 28.03 28.03 0.0M
2022-04-22 28.46 28.46 28.33 28.33 0.0M
2022-04-21 28.94 28.94 28.66 28.67 0.0M
2022-04-20 29.00 29.00 28.81 28.85 0.0M
2022-04-19 28.84 28.86 28.83 28.86 0.0M
2022-04-18 28.66 28.66 28.66 28.66 0.0M
2022-04-14 28.72 28.74 28.67 28.67 0.0M
2022-04-13 28.78 28.82 28.77 28.82 0.0M
2022-04-12 28.83 28.84 28.69 28.69 0.0M
2022-04-11 28.93 28.93 28.73 28.74 0.0M
2022-04-08 28.89 28.96 28.89 28.93 0.0M
2022-04-07 28.97 28.97 28.89 28.96 0.0M
2022-04-06 28.92 29.00 28.83 28.92 0.0M
2022-04-05 29.20 29.20 29.01 29.01 0.0M
2022-04-04 29.14 29.14 29.12 29.12 0.0M
2022-04-01 29.07 29.07 29.03 29.06 0.0M
2022-03-31 29.20 29.23 29.04 29.04 0.0M
2022-03-29 29.21 29.21 29.21 29.21 0.0M
2022-03-28 28.96 29.10 28.96 29.10 0.0M
2022-03-25 29.03 29.03 29.03 29.03 0.0M
2022-03-24 28.96 28.98 28.96 28.98 0.0M
2022-03-23 28.84 28.84 28.84 28.84 0.0M
2022-03-22 28.90 28.94 28.90 28.94 0.0M
2022-03-21 28.83 28.85 28.82 28.83 0.0M
2022-03-18 28.75 28.84 28.75 28.84 0.0M
2022-03-17 28.51 28.69 28.51 28.69 0.0M
2022-03-16 28.43 28.55 28.37 28.55 0.0M
2022-03-15 28.23 28.31 28.22 28.31 0.0M
2022-03-14 28.08 28.08 28.08 28.08 0.0M
2022-03-11 28.24 28.24 28.17 28.17 0.0M
2022-03-10 28.24 28.34 28.24 28.30 0.0M
2022-03-09 28.32 28.34 28.32 28.33 0.0M
2022-03-08 28.10 28.28 28.10 28.11 0.0M
2022-03-07 28.40 28.40 28.14 28.16 0.0M
2022-03-04 28.41 28.49 28.39 28.48 0.0M
2022-03-03 28.60 28.60 28.56 28.56 0.0M
2022-03-02 28.62 28.62 28.62 28.62 0.0M
2022-02-28 28.48 28.56 28.47 28.56 0.0M
2022-02-25 28.61 28.61 28.58 28.58 0.0M
2022-02-24 28.05 28.37 28.03 28.37 0.0M
2022-02-23 28.58 28.58 28.20 28.21 0.0M
2022-02-22 28.41 28.41 28.41 28.41 0.0M
2022-02-18 28.59 28.59 28.52 28.52 0.0M
2022-02-17 28.77 28.77 28.61 28.61 0.0M
2022-02-16 28.76 28.83 28.76 28.83 0.0M
2022-02-15 28.77 28.80 28.70 28.80 0.0M
2022-02-14 28.68 28.69 28.59 28.64 0.0M
2022-02-11 28.85 28.87 28.69 28.69 0.0M
2022-02-10 28.96 28.99 28.87 28.87 0.1M
2022-02-09 29.02 29.05 29.02 29.03 0.0M
2022-02-08 28.87 28.92 28.87 28.92 0.0M
2022-02-07 28.83 28.83 28.81 28.81 0.0M
2022-02-04 28.83 28.88 28.76 28.87 0.0M
2022-02-03 28.90 28.90 28.82 28.82 0.0M
2022-02-02 28.99 29.05 28.99 29.05 0.0M
2022-02-01 28.85 28.96 28.84 28.96 0.0M
2022-01-31 28.77 28.87 28.77 28.87 0.0M
2022-01-28 28.42 28.69 28.36 28.69 0.1M
2022-01-27 28.69 28.69 28.47 28.47 0.0M
2022-01-26 28.60 28.76 28.45 28.49 0.0M
2022-01-25 28.49 28.62 28.49 28.54 0.0M
2022-01-24 28.42 28.65 28.28 28.65 0.0M
2022-01-21 28.70 28.71 28.60 28.63 0.0M
2022-01-19 28.98 28.98 28.92 28.92 0.0M
2022-01-18 28.97 29.07 28.97 28.98 0.0M
2022-01-14 29.09 29.14 29.09 29.14 0.0M
2022-01-13 29.13 29.13 29.13 29.13 0.0M
2022-01-12 29.24 29.25 29.20 29.24 0.0M
2022-01-11 29.19 29.22 29.19 29.22 0.0M
2022-01-10 29.09 29.15 29.09 29.15 0.0M
2022-01-07 29.18 29.18 29.15 29.16 0.0M
2022-01-06 29.16 29.16 29.16 29.16 0.0M
2022-01-05 29.30 29.31 29.18 29.18 0.0M
2022-01-04 29.27 29.33 29.27 29.33 0.0M
2022-01-03 29.25 29.30 29.25 29.30 0.0M