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
2023-12-29 32.05 32.06 31.96 32.04 0.0M
2023-12-28 32.03 32.10 32.03 32.04 0.0M
2023-12-27 31.95 32.09 31.95 32.09 0.0M
2023-12-26 32.02 32.06 31.95 32.05 0.0M
2023-12-22 32.02 32.03 31.94 31.98 0.0M
2023-12-21 31.91 31.93 31.82 31.92 0.0M
2023-12-20 31.98 32.03 31.78 31.78 0.0M
2023-12-19 31.96 31.99 31.94 31.98 0.0M
2023-12-18 31.86 31.95 31.86 31.91 0.0M
2023-12-15 31.78 31.89 31.78 31.85 0.4M
2023-12-14 31.89 31.89 31.78 31.86 0.0M
2023-12-13 31.58 31.78 31.55 31.78 0.0M
2023-12-12 31.47 31.57 31.45 31.54 0.0M
2023-12-11 31.40 31.49 31.38 31.49 0.0M
2023-12-08 31.33 31.43 31.33 31.42 0.0M
2023-12-07 31.36 31.37 31.29 31.34 0.0M
2023-12-06 31.41 31.41 31.19 31.19 0.0M
2023-12-05 31.24 31.31 31.20 31.29 0.0M
2023-12-04 31.29 31.30 31.17 31.25 0.0M
2023-12-01 31.27 31.39 31.22 31.38 0.3M
2023-11-30 31.12 31.25 31.02 31.22 0.1M
2023-11-29 31.27 31.29 31.09 31.09 0.0M
2023-11-28 31.08 31.25 31.08 31.14 0.0M
2023-11-27 31.12 31.19 31.12 31.12 0.0M
2023-11-22 31.14 31.15 31.14 31.15 0.0M
2023-11-21 30.94 31.05 30.94 31.05 0.0M
2023-11-20 30.99 31.11 30.99 31.10 0.0M
2023-11-17 30.80 30.89 30.79 30.87 0.0M
2023-11-16 30.72 30.81 30.71 30.81 0.1M
2023-11-15 30.87 30.87 30.79 30.79 0.0M
2023-11-14 30.69 30.77 30.66 30.70 0.0M
2023-11-13 30.02 30.19 30.02 30.16 0.0M
2023-11-10 30.00 30.15 30.00 30.15 0.0M
2023-11-09 29.94 29.97 29.67 29.70 0.0M
2023-11-08 29.93 29.93 29.93 29.93 0.0M
2023-11-07 29.81 29.94 29.81 29.91 0.0M
2023-11-06 29.72 29.80 29.72 29.80 0.0M
2023-11-03 29.57 29.83 29.57 29.80 0.0M
2023-11-02 29.39 29.49 29.39 29.49 0.0M
2023-11-01 28.86 29.00 28.81 29.00 0.0M
2023-10-31 28.53 28.72 28.53 28.72 0.0M
2023-10-30 28.54 28.58 28.54 28.58 0.0M
2023-10-27 28.44 28.46 28.27 28.27 0.0M
2023-10-26 28.55 28.55 28.39 28.39 0.0M
2023-10-25 28.82 28.87 28.69 28.69 0.0M
2023-10-24 29.05 29.12 29.05 29.12 0.0M
2023-10-23 28.98 29.00 28.92 28.92 0.0M
2023-10-20 29.07 29.12 29.00 29.00 0.0M
2023-10-19 29.45 29.45 29.31 29.34 0.0M
2023-10-18 29.79 29.79 29.51 29.55 0.0M
2023-10-17 29.87 29.91 29.87 29.91 0.0M
2023-10-16 29.92 29.95 29.92 29.95 0.0M
2023-10-13 29.68 29.68 29.64 29.64 0.0M
2023-10-12 29.97 29.97 29.68 29.77 0.0M
2023-10-11 29.89 29.94 29.80 29.94 0.0M
2023-10-10 29.94 29.94 29.81 29.82 0.0M
2023-10-09 29.44 29.67 29.40 29.64 0.0M
2023-10-06 29.04 29.58 29.02 29.52 0.0M
2023-10-05 29.05 29.21 29.03 29.18 0.0M
2023-10-04 29.08 29.25 29.03 29.25 0.0M
2023-10-03 29.00 29.03 29.00 29.03 0.0M
2023-10-02 29.37 29.38 29.24 29.35 0.0M
2023-09-29 29.59 29.63 29.30 29.38 0.0M
2023-09-28 29.26 29.46 29.26 29.44 0.0M
2023-09-27 29.38 29.39 29.18 29.33 0.0M
2023-09-26 29.53 29.53 29.28 29.31 0.0M
2023-09-25 29.48 29.68 29.48 29.67 0.0M
2023-09-22 29.76 29.77 29.58 29.58 0.0M
2023-09-21 29.80 29.85 29.63 29.63 0.0M
2023-09-20 30.46 30.46 30.10 30.10 0.0M
2023-09-19 30.18 30.32 30.18 30.30 0.0M
2023-09-18 30.34 30.44 30.34 30.37 0.0M
2023-09-15 30.55 30.55 30.33 30.33 0.0M
2023-09-14 30.55 30.65 30.55 30.65 0.0M
2023-09-13 30.45 30.51 30.42 30.45 0.0M
2023-09-12 30.44 30.48 30.38 30.40 0.0M
2023-09-11 30.44 30.54 30.44 30.52 0.0M
2023-09-08 30.38 30.40 30.36 30.36 0.0M
2023-09-07 30.26 30.34 30.24 30.33 0.0M
2023-09-06 30.36 30.40 30.32 30.40 0.0M
2023-09-05 30.59 30.59 30.57 30.59 0.0M
2023-09-01 30.59 30.66 30.59 30.66 0.0M
2023-08-31 30.66 30.66 30.60 30.62 0.0M
2023-08-30 30.60 30.61 30.57 30.60 0.0M
2023-08-29 30.47 30.53 30.47 30.53 0.0M
2023-08-28 30.21 30.22 30.13 30.22 0.0M
2023-08-25 30.01 30.09 29.95 30.06 0.0M
2023-08-24 30.06 30.06 29.93 29.93 0.0M
2023-08-23 30.21 30.21 30.21 30.21 0.0M
2023-08-22 29.97 29.98 29.96 29.98 0.0M
2023-08-21 30.00 30.04 30.00 30.04 0.0M
2023-08-18 29.86 29.88 29.84 29.87 0.0M
2023-08-17 30.09 30.09 29.85 29.91 0.0M
2023-08-16 30.23 30.23 30.03 30.03 0.0M
2023-08-15 30.29 30.29 30.23 30.23 0.0M
2023-08-14 30.32 30.43 30.32 30.43 0.0M
2023-08-11 30.28 30.32 30.28 30.30 0.0M
2023-08-10 30.49 30.53 30.31 30.34 0.0M
2023-08-09 30.45 30.49 30.34 30.34 0.0M
2023-08-08 30.29 30.47 30.29 30.47 0.2M
2023-08-07 30.46 30.53 30.42 30.53 0.0M
2023-08-04 30.59 30.59 30.35 30.35 0.0M
2023-08-03 30.40 30.51 30.40 30.46 0.0M
2023-08-02 30.46 30.53 30.46 30.50 0.0M
2023-08-01 30.68 30.76 30.68 30.74 0.0M
2023-07-31 30.81 30.81 30.72 30.75 0.0M
2023-07-28 30.77 30.82 30.71 30.77 0.0M
2023-07-27 30.78 30.79 30.59 30.59 0.0M
2023-07-26 30.69 30.70 30.66 30.70 0.0M
2023-07-25 30.68 30.71 30.68 30.70 0.0M
2023-07-24 30.57 30.65 30.57 30.65 0.0M
2023-07-21 30.64 30.64 30.53 30.58 0.0M
2023-07-20 30.54 30.56 30.52 30.56 0.0M
2023-07-19 30.68 30.68 30.63 30.66 0.0M
2023-07-18 30.57 30.64 30.54 30.63 0.0M
2023-07-17 30.49 30.54 30.48 30.52 0.0M
2023-07-14 30.48 30.49 30.44 30.44 0.0M
2023-07-13 30.39 30.50 30.39 30.47 0.0M
2023-07-12 30.30 30.34 30.28 30.31 0.0M
2023-07-11 30.06 30.15 30.06 30.15 0.0M
2023-07-10 29.98 30.00 29.96 30.00 0.0M
2023-07-07 30.02 30.14 29.97 29.97 0.0M
2023-07-06 29.87 30.03 29.87 30.01 0.0M
2023-07-05 30.12 30.23 30.12 30.15 0.0M
2023-07-03 30.14 30.18 30.12 30.17 0.0M
2023-06-30 30.10 30.22 30.10 30.19 0.7M
2023-06-29 29.87 29.94 29.86 29.91 0.0M
2023-06-28 29.74 29.89 29.74 29.82 0.0M
2023-06-27 29.78 29.84 29.77 29.83 0.0M
2023-06-26 29.69 29.69 29.63 29.63 0.0M
2023-06-23 29.73 29.74 29.68 29.71 0.0M
2023-06-22 29.73 29.83 29.68 29.83 0.0M
2023-06-21 29.76 29.79 29.76 29.77 0.0M
2023-06-20 29.83 29.85 29.82 29.85 0.0M
2023-06-16 30.01 30.02 29.93 29.93 0.0M
2023-06-15 29.64 30.02 29.64 29.98 0.0M
2023-06-14 29.79 29.80 29.65 29.72 0.0M
2023-06-13 29.68 29.74 29.68 29.72 0.0M
2023-06-12 29.50 29.59 29.48 29.59 0.0M
2023-06-09 29.48 29.53 29.43 29.44 0.0M
2023-06-08 29.30 29.44 29.28 29.41 0.0M
2023-06-07 29.39 29.39 29.28 29.28 0.0M
2023-06-06 29.31 29.36 29.27 29.36 0.0M
2023-06-05 29.35 29.36 29.30 29.33 0.0M
2023-06-02 29.23 29.40 29.20 29.32 0.0M
2023-06-01 28.94 29.10 28.94 29.06 0.0M
2023-05-31 28.90 28.98 28.87 28.90 0.0M
2023-05-30 28.98 28.99 28.98 28.99 0.0M
2023-05-26 28.86 29.02 28.86 28.98 0.0M
2023-05-25 28.69 28.76 28.66 28.76 0.0M
2023-05-24 28.61 28.67 28.58 28.60 0.1M
2023-05-23 28.85 28.90 28.73 28.73 0.0M
2023-05-22 28.90 28.98 28.90 28.94 0.0M
2023-05-19 28.93 29.00 28.92 28.93 0.0M
2023-05-18 28.83 28.95 28.79 28.95 0.0M
2023-05-17 28.66 28.77 28.61 28.77 0.0M
2023-05-16 28.63 28.63 28.58 28.58 0.0M
2023-05-15 28.63 28.71 28.63 28.67 0.0M
2023-05-12 28.68 28.75 28.53 28.62 0.0M
2023-05-11 28.61 28.71 28.61 28.65 0.0M
2023-05-10 28.68 28.73 28.58 28.70 0.0M
2023-05-09 28.64 28.64 28.59 28.61 0.0M
2023-05-08 28.67 28.68 28.65 28.66 0.0M
2023-05-05 28.46 28.68 28.46 28.68 0.0M
2023-05-04 28.39 28.39 28.33 28.36 0.0M
2023-05-03 28.64 28.69 28.50 28.50 0.0M
2023-05-02 28.56 28.63 28.54 28.63 0.0M
2023-05-01 28.80 28.89 28.80 28.82 0.0M
2023-04-28 28.73 28.81 28.73 28.81 0.0M
2023-04-27 28.52 28.69 28.49 28.66 0.0M
2023-04-26 28.44 28.44 28.35 28.35 0.0M
2023-04-25 28.42 28.42 28.42 28.42 0.0M
2023-04-24 28.66 28.68 28.66 28.68 0.0M
2023-04-21 28.59 28.66 28.58 28.66 0.0M
2023-04-20 28.60 28.69 28.59 28.63 0.0M
2023-04-19 28.62 28.77 28.62 28.72 0.0M
2023-04-18 28.69 28.76 28.69 28.73 0.0M
2023-04-17 28.65 28.68 28.62 28.68 0.0M
2023-04-14 28.75 28.75 28.62 28.66 0.0M
2023-04-13 28.58 28.73 28.58 28.69 0.0M
2023-04-12 28.59 28.59 28.45 28.46 0.0M
2023-04-11 28.56 28.58 28.54 28.54 0.0M
2023-04-10 28.48 28.51 28.48 28.51 0.0M
2023-04-06 28.45 28.54 28.45 28.53 0.0M
2023-04-05 28.46 28.49 28.43 28.47 0.0M
2023-04-04 28.58 28.58 28.43 28.52 0.0M
2023-04-03 28.62 28.63 28.50 28.59 0.0M
2023-03-31 28.36 28.51 28.36 28.51 0.0M
2023-03-30 28.26 28.31 28.22 28.27 0.0M
2023-03-29 28.11 28.23 28.10 28.19 0.0M
2023-03-28 28.00 28.00 27.97 27.97 0.0M
2023-03-27 28.12 28.12 28.01 28.01 0.0M
2023-03-24 27.80 28.04 27.80 28.04 0.0M
2023-03-23 27.97 28.06 27.81 27.94 0.1M
2023-03-22 28.07 28.25 27.89 27.89 0.0M
2023-03-21 27.96 28.16 27.96 28.11 0.0M
2023-03-20 27.85 27.96 27.84 27.92 0.0M
2023-03-17 27.74 27.79 27.73 27.79 0.0M
2023-03-16 27.66 27.94 27.65 27.91 0.0M
2023-03-15 27.58 27.68 27.55 27.65 0.0M
2023-03-14 27.71 27.76 27.62 27.74 0.0M
2023-03-13 27.46 27.69 27.46 27.55 0.1M
2023-03-10 27.64 27.66 27.44 27.46 0.0M
2023-03-09 27.97 28.05 27.67 27.69 0.0M
2023-03-08 27.92 27.95 27.92 27.95 0.0M
2023-03-07 28.28 28.28 27.94 27.94 0.0M
2023-03-06 28.26 28.27 28.21 28.25 0.0M
2023-03-03 28.08 28.21 28.06 28.19 0.0M
2023-03-02 27.78 27.94 27.78 27.94 0.0M
2023-03-01 27.93 27.93 27.79 27.82 0.0M
2023-02-28 27.98 27.99 27.91 27.91 0.0M
2023-02-27 28.10 28.10 27.92 27.95 0.0M
2023-02-24 27.87 27.89 27.79 27.89 0.0M
2023-02-23 28.08 28.12 27.91 28.07 0.0M
2023-02-22 27.97 28.07 27.93 27.96 0.0M
2023-02-21 28.12 28.12 27.99 27.99 0.0M
2023-02-17 28.27 28.30 28.27 28.30 0.0M
2023-02-16 28.36 28.49 28.35 28.35 0.0M
2023-02-15 28.51 28.56 28.51 28.56 0.0M
2023-02-14 28.48 28.63 28.45 28.53 0.0M
2023-02-13 28.42 28.52 28.42 28.49 0.0M
2023-02-10 28.33 28.35 28.30 28.34 0.0M
2023-02-09 28.46 28.46 28.29 28.32 0.0M
2023-02-08 28.55 28.55 28.44 28.46 0.0M
2023-02-07 28.40 28.63 28.36 28.63 0.0M
2023-02-06 28.45 28.46 28.33 28.41 0.1M
2023-02-03 28.62 28.67 28.48 28.52 0.1M
2023-02-02 28.65 28.72 28.62 28.69 0.0M
2023-02-01 28.24 28.53 28.22 28.48 0.0M
2023-01-31 28.18 28.30 28.18 28.30 0.0M
2023-01-30 28.19 28.19 28.08 28.08 0.0M
2023-01-27 28.26 28.35 28.22 28.26 0.0M
2023-01-26 28.18 28.21 28.05 28.21 0.0M
2023-01-25 27.89 28.07 27.87 28.04 0.0M
2023-01-24 28.07 28.11 27.98 28.10 0.0M
2023-01-23 27.97 28.17 27.97 28.12 0.0M
2023-01-20 27.74 27.95 27.69 27.95 0.0M
2023-01-19 27.69 27.74 27.63 27.69 0.0M
2023-01-18 28.04 28.04 27.74 27.74 0.1M
2023-01-17 28.00 28.01 27.91 27.91 0.0M
2023-01-13 27.77 27.99 27.77 27.96 0.0M
2023-01-12 27.80 27.95 27.78 27.91 0.0M
2023-01-11 27.73 27.87 27.70 27.87 0.1M
2023-01-10 27.63 27.66 27.57 27.66 0.0M
2023-01-09 27.66 27.77 27.53 27.54 0.0M
2023-01-06 27.43 27.63 27.25 27.61 0.1M
2023-01-05 27.32 27.35 27.23 27.29 0.1M
2023-01-04 27.42 27.51 27.32 27.39 0.3M
2023-01-03 27.39 27.39 27.26 27.30 0.3M