Innovator U.S. Equity Ultra Buffer ETF™ - December (UDEC)

UDEC
🏛️ 美国 →
38.24
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 38.19 38.28 38.08 38.24 0.0M
2025-09-25 38.04 38.12 37.97 38.10 0.0M
2025-09-24 38.24 38.24 38.12 38.23 0.0M
2025-09-23 38.27 38.34 38.16 38.21 0.0M
2025-09-22 38.27 38.35 38.24 38.34 0.0M
2025-09-19 38.21 38.25 38.15 38.23 0.1M
2025-09-18 38.14 38.21 38.09 38.14 0.0M
2025-09-17 38.07 38.10 37.95 38.08 0.1M
2025-09-16 38.08 38.13 38.06 38.13 0.0M
2025-09-15 38.14 38.14 38.02 38.11 0.0M
2025-09-12 38.01 38.06 37.98 38.04 0.0M
2025-09-11 37.91 38.02 37.90 37.99 0.1M
2025-09-10 37.88 37.91 37.77 37.83 0.0M
2025-09-09 37.73 37.79 37.65 37.77 0.0M
2025-09-08 37.75 37.75 37.66 37.69 0.0M
2025-09-05 37.78 37.81 37.51 37.63 0.0M
2025-09-04 37.57 37.70 37.51 37.68 0.1M
2025-09-03 37.44 37.50 37.38 37.47 0.0M
2025-09-02 37.24 37.40 37.15 37.40 0.0M
2025-08-29 37.64 37.64 37.46 37.50 0.1M
2025-08-28 37.57 37.70 37.54 37.66 0.1M
2025-08-27 37.49 37.63 37.49 37.63 0.2M
2025-08-26 37.48 37.56 37.41 37.55 0.0M
2025-08-25 37.43 37.53 37.40 37.40 0.0M
2025-08-22 37.27 37.58 37.27 37.56 0.0M
2025-08-21 37.14 37.23 37.08 37.15 0.1M
2025-08-20 37.14 37.29 37.03 37.29 0.0M
2025-08-19 37.47 37.47 37.25 37.29 0.0M
2025-08-18 37.40 37.49 37.37 37.49 0.0M
2025-08-15 37.49 37.49 37.41 37.43 0.0M
2025-08-14 37.42 37.49 37.41 37.49 1.7M
2025-08-13 37.48 37.52 37.38 37.46 0.0M
2025-08-12 37.19 37.43 37.19 37.43 0.0M
2025-08-11 37.22 37.23 37.10 37.11 0.0M
2025-08-08 37.14 37.21 37.11 37.16 0.0M
2025-08-07 37.13 37.13 36.88 36.98 0.0M
2025-08-06 36.89 37.08 36.89 37.00 0.0M
2025-08-05 36.97 36.98 36.80 36.81 0.2M
2025-08-04 36.72 36.99 36.72 36.93 0.0M
2025-08-01 36.57 36.68 36.50 36.58 0.0M
2025-07-31 37.23 37.23 36.97 36.97 0.0M
2025-07-30 37.08 37.14 36.96 37.06 0.2M
2025-07-29 37.19 37.19 37.05 37.08 0.0M
2025-07-28 37.10 37.15 37.08 37.12 0.0M
2025-07-25 37.08 37.16 37.06 37.12 0.0M
2025-07-24 37.02 37.08 37.02 37.05 0.0M
2025-07-23 36.87 37.03 36.86 37.03 0.1M
2025-07-22 36.81 36.86 36.75 36.82 0.0M
2025-07-21 36.80 36.91 36.34 36.79 0.0M
2025-07-18 36.82 36.85 36.73 36.78 0.0M
2025-07-17 36.61 36.85 36.61 36.76 0.0M
2025-07-16 36.60 36.69 36.50 36.66 0.1M
2025-07-15 36.70 36.72 36.55 36.55 0.0M
2025-07-14 36.57 36.69 36.55 36.64 0.0M
2025-07-11 36.56 36.67 36.56 36.60 0.2M
2025-07-10 36.64 36.73 36.58 36.68 0.0M
2025-07-09 36.65 36.66 36.51 36.65 0.2M
2025-07-08 36.51 36.52 36.46 36.49 0.0M
2025-07-07 36.55 36.65 36.38 36.48 0.0M
2025-07-03 36.50 36.71 36.50 36.65 0.0M
2025-07-02 36.38 36.55 36.01 36.42 0.4M
2025-07-01 36.34 36.49 36.33 36.37 0.0M
2025-06-30 36.45 36.45 36.31 36.44 0.0M
2025-06-27 36.27 36.37 36.16 36.29 0.0M
2025-06-26 36.05 36.25 36.05 36.22 0.0M
2025-06-25 36.02 36.06 35.97 35.99 0.0M
2025-06-24 35.99 36.06 35.91 35.99 0.0M
2025-06-23 35.57 35.80 35.54 35.78 0.0M
2025-06-20 35.62 35.66 35.49 35.56 0.0M
2025-06-18 35.64 35.76 35.58 35.61 0.0M
2025-06-17 35.76 35.76 35.57 35.58 0.0M
2025-06-16 35.85 35.85 35.72 35.83 0.0M
2025-06-13 35.69 35.78 35.54 35.62 0.0M
2025-06-12 35.63 35.85 35.63 35.80 0.0M
2025-06-11 35.77 35.83 35.65 35.76 0.0M
2025-06-10 35.72 35.80 35.68 35.77 0.1M
2025-06-09 35.67 35.75 35.60 35.70 0.0M
2025-06-06 35.66 35.70 35.64 35.67 0.0M
2025-06-05 35.62 35.65 35.40 35.40 0.0M
2025-06-04 35.55 35.62 35.54 35.56 0.0M
2025-06-03 35.37 35.61 35.37 35.53 0.0M
2025-06-02 35.30 35.48 35.15 35.48 0.0M
2025-05-30 35.25 35.39 35.10 35.37 0.1M
2025-05-29 35.47 35.47 35.21 35.34 0.0M
2025-05-28 35.41 35.41 35.23 35.27 0.1M
2025-05-27 35.19 35.40 35.13 35.38 0.0M
2025-05-23 34.84 35.09 34.84 34.95 0.0M
2025-05-22 35.18 35.23 35.04 35.11 0.0M
2025-05-21 35.24 35.43 35.05 35.06 0.1M
2025-05-20 35.46 35.49 35.31 35.46 0.0M
2025-05-19 35.29 35.55 35.29 35.49 0.0M
2025-05-16 35.31 35.48 35.30 35.48 0.0M
2025-05-15 35.19 35.41 35.15 35.29 0.1M
2025-05-14 35.27 35.28 35.16 35.26 0.1M
2025-05-13 35.01 35.29 35.01 35.16 0.2M
2025-05-12 35.11 35.11 34.88 35.09 0.1M
2025-05-09 34.53 34.63 34.50 34.50 0.0M
2025-05-08 34.51 34.74 34.45 34.57 0.0M
2025-05-07 34.43 34.47 34.27 34.44 0.0M
2025-05-06 34.32 34.47 34.30 34.41 0.0M
2025-05-05 34.53 34.62 34.34 34.46 0.1M
2025-05-02 34.53 34.68 34.51 34.58 0.1M
2025-05-01 34.47 34.52 34.38 34.39 0.1M
2025-04-30 34.07 34.29 33.91 34.29 0.1M
2025-04-29 34.09 34.26 34.08 34.24 0.0M
2025-04-28 34.17 34.17 33.95 34.09 0.1M
2025-04-25 34.07 34.12 33.89 34.12 0.1M
2025-04-24 33.81 34.00 33.72 34.00 0.0M
2025-04-23 33.78 33.99 33.61 33.73 0.0M
2025-04-22 33.20 33.53 33.20 33.49 0.1M
2025-04-21 33.35 33.35 33.04 33.19 0.1M
2025-04-17 33.43 33.58 33.41 33.50 0.1M
2025-04-16 33.65 33.65 33.29 33.42 0.0M
2025-04-15 33.84 33.96 33.71 33.75 0.1M
2025-04-14 33.90 33.98 33.67 33.81 0.1M
2025-04-11 33.50 33.78 33.36 33.73 0.1M
2025-04-10 33.57 33.67 33.04 33.36 0.3M
2025-04-09 32.75 34.02 32.65 33.93 0.9M
2025-04-08 33.36 33.43 32.54 32.77 0.7M
2025-04-07 32.65 33.35 32.40 33.00 0.7M
2025-04-04 33.45 33.45 32.97 33.00 1.0M
2025-04-03 33.76 33.99 33.73 33.81 0.5M
2025-04-02 34.19 34.50 34.19 34.49 0.1M
2025-04-01 34.26 34.41 34.12 34.31 0.2M
2025-03-31 34.05 34.32 33.93 34.30 0.2M
2025-03-28 34.48 34.48 34.15 34.22 0.8M
2025-03-27 34.46 34.65 34.46 34.58 0.0M
2025-03-26 34.79 34.82 34.49 34.62 0.1M
2025-03-25 34.81 34.86 34.72 34.81 0.2M
2025-03-24 34.67 34.79 34.67 34.78 0.1M
2025-03-21 34.30 34.48 34.22 34.48 0.1M
2025-03-20 34.39 34.57 34.35 34.46 0.0M
2025-03-19 34.39 34.58 34.30 34.47 0.1M
2025-03-18 34.45 34.45 34.25 34.33 0.2M
2025-03-17 34.37 34.59 34.34 34.52 0.3M
2025-03-14 34.20 34.37 34.18 34.37 0.2M
2025-03-13 34.30 34.30 34.00 34.08 0.2M
2025-03-12 34.41 34.41 34.09 34.30 0.3M
2025-03-11 34.26 34.41 34.07 34.24 1.0M
2025-03-10 34.58 34.58 34.17 34.37 0.3M
2025-03-07 34.78 34.87 34.57 34.87 0.0M
2025-03-06 34.84 34.96 34.64 34.77 0.0M
2025-03-05 34.78 35.09 34.77 35.07 0.0M
2025-03-04 34.71 35.06 34.71 34.80 0.0M
2025-03-03 35.55 35.55 34.99 35.10 0.0M
2025-02-28 35.17 35.36 35.03 35.36 0.0M
2025-02-27 35.49 35.49 35.13 35.13 0.4M
2025-02-26 35.47 35.57 35.32 35.43 0.1M
2025-02-25 35.39 35.50 35.30 35.37 0.3M
2025-02-24 35.55 35.64 35.51 35.52 0.0M
2025-02-21 35.95 35.95 35.60 35.60 0.0M
2025-02-20 35.89 35.93 35.79 35.86 0.0M
2025-02-19 35.91 36.01 35.90 35.99 0.0M
2025-02-18 35.88 36.00 35.82 35.84 0.0M
2025-02-14 35.88 35.91 35.82 35.91 0.0M
2025-02-13 35.68 35.90 35.68 35.80 0.0M
2025-02-12 35.58 35.72 35.58 35.65 0.0M
2025-02-11 35.73 35.78 35.63 35.74 0.0M
2025-02-10 35.68 35.74 35.66 35.72 0.0M
2025-02-07 35.80 35.80 35.52 35.61 0.0M
2025-02-06 35.77 35.85 35.63 35.85 0.0M
2025-02-05 35.65 35.75 35.54 35.73 0.1M
2025-02-04 35.46 35.66 35.46 35.66 0.0M
2025-02-03 35.29 35.59 35.27 35.44 0.1M
2025-01-31 35.80 35.87 35.58 35.67 0.0M
2025-01-30 35.72 35.80 35.60 35.76 0.0M
2025-01-29 35.67 35.69 35.53 35.63 0.0M
2025-01-28 35.51 35.75 35.50 35.74 0.0M
2025-01-27 35.55 35.55 35.43 35.52 0.0M
2025-01-24 35.78 35.90 35.76 35.80 0.0M
2025-01-23 35.61 35.82 35.61 35.82 0.0M
2025-01-22 35.75 35.81 35.69 35.77 0.0M
2025-01-21 35.59 35.66 35.51 35.66 0.0M
2025-01-17 35.48 35.53 35.47 35.50 0.0M
2025-01-16 35.31 35.36 35.27 35.32 0.1M
2025-01-15 35.19 35.35 35.19 35.32 0.1M
2025-01-14 34.99 35.04 34.85 34.97 0.1M
2025-01-13 34.78 34.97 34.69 34.94 0.1M
2025-01-10 35.02 35.02 34.84 34.88 0.5M
2025-01-08 35.15 35.26 35.09 35.26 0.4M
2025-01-07 35.43 35.43 35.08 35.16 0.1M
2025-01-06 35.43 35.52 35.30 35.38 0.0M
2025-01-03 35.10 35.29 35.10 35.28 0.1M
2025-01-02 35.27 35.27 34.86 35.08 0.1M