Innovator U.S. Equity Ultra Buffer ETF™ - February (UFEB)

UFEB
🏛️ 美国 →
35.68
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 26.29 26.33 26.28 26.33 0.0M
2022-12-29 26.29 26.36 26.28 26.32 0.0M
2022-12-28 26.35 26.35 26.28 26.31 0.0M
2022-12-27 26.33 26.34 26.27 26.30 0.1M
2022-12-23 26.26 26.33 26.26 26.31 0.0M
2022-12-22 26.24 26.33 26.24 26.33 0.0M
2022-12-21 26.33 26.34 26.27 26.30 0.0M
2022-12-20 26.27 26.32 26.27 26.28 0.0M
2022-12-19 26.29 26.33 26.29 26.30 0.0M
2022-12-16 26.24 26.33 26.24 26.28 0.0M
2022-12-15 26.30 26.32 26.26 26.29 0.0M
2022-12-14 26.41 26.44 26.29 26.35 0.0M
2022-12-13 26.51 26.51 26.37 26.40 0.0M
2022-12-12 26.33 26.39 26.33 26.39 0.0M
2022-12-09 26.37 26.37 26.31 26.34 0.0M
2022-12-08 26.34 26.36 26.30 26.33 0.0M
2022-12-07 26.37 26.37 26.28 26.36 0.0M
2022-12-06 26.34 26.35 26.31 26.32 0.0M
2022-12-05 26.45 26.45 26.37 26.37 0.0M
2022-12-02 26.46 26.49 26.44 26.47 0.0M
2022-12-01 26.53 26.55 26.47 26.53 0.0M
2022-11-30 26.29 26.51 26.29 26.45 0.0M
2022-11-29 26.33 26.35 26.29 26.35 0.0M
2022-11-28 26.38 26.38 26.34 26.36 0.0M
2022-11-25 26.39 26.43 26.39 26.41 0.0M
2022-11-23 26.41 26.45 26.39 26.42 0.0M
2022-11-22 26.38 26.42 26.36 26.39 0.0M
2022-11-21 26.38 26.39 26.32 26.38 0.0M
2022-11-18 26.38 26.42 26.37 26.37 0.0M
2022-11-17 26.32 26.40 26.32 26.37 0.0M
2022-11-16 26.41 26.43 26.39 26.43 0.0M
2022-11-15 26.45 26.48 26.40 26.47 0.0M
2022-11-14 26.39 26.50 26.36 26.36 0.0M
2022-11-11 26.42 26.52 26.42 26.49 0.4M
2022-11-10 26.38 26.43 26.35 26.39 0.0M
2022-11-09 26.26 26.26 26.16 26.16 0.0M
2022-11-08 26.32 26.34 26.26 26.28 0.0M
2022-11-07 26.30 26.30 26.20 26.22 0.0M
2022-11-04 26.18 26.24 26.16 26.21 0.0M
2022-11-03 26.13 26.22 26.13 26.18 0.0M
2022-11-02 26.31 26.31 26.21 26.21 0.0M
2022-11-01 26.35 26.35 26.29 26.30 0.0M
2022-10-31 26.37 26.37 26.29 26.32 0.0M
2022-10-28 26.30 26.38 26.29 26.38 0.0M
2022-10-27 26.28 26.29 26.25 26.25 0.0M
2022-10-26 26.35 26.35 26.26 26.27 0.0M
2022-10-25 26.30 26.34 26.29 26.33 0.0M
2022-10-24 26.15 26.26 26.14 26.26 0.0M
2022-10-21 26.04 26.20 26.04 26.18 0.0M
2022-10-20 26.11 26.15 26.04 26.07 0.0M
2022-10-19 26.12 26.14 26.04 26.08 0.0M
2022-10-18 26.10 26.14 26.09 26.10 0.0M
2022-10-17 26.05 26.07 26.04 26.07 0.0M
2022-10-14 26.03 26.03 25.95 25.97 0.0M
2022-10-13 25.79 26.06 25.79 26.05 0.0M
2022-10-12 25.90 25.95 25.90 25.92 0.0M
2022-10-11 25.85 25.95 25.85 25.92 0.0M
2022-10-10 25.91 25.98 25.91 25.98 0.0M
2022-10-07 25.95 25.98 25.95 25.95 0.0M
2022-10-06 26.13 26.14 26.09 26.09 0.0M
2022-10-05 26.14 26.17 26.07 26.15 0.0M
2022-10-04 26.14 26.18 26.11 26.16 0.0M
2022-10-03 25.98 26.05 25.95 26.03 0.0M
2022-09-30 26.00 26.01 25.89 25.91 0.2M
2022-09-29 25.93 25.98 25.92 25.98 0.0M
2022-09-28 25.95 26.11 25.93 26.06 0.0M
2022-09-27 26.05 26.06 25.91 25.95 0.0M
2022-09-26 26.03 26.03 25.98 26.00 0.0M
2022-09-23 26.08 26.08 25.99 26.02 0.0M
2022-09-22 26.12 26.17 26.09 26.17 0.0M
2022-09-21 26.35 26.36 26.17 26.22 0.0M
2022-09-20 26.31 26.31 26.26 26.26 0.0M
2022-09-19 26.26 26.38 26.26 26.38 0.0M
2022-09-16 26.23 26.35 26.23 26.35 0.0M
2022-09-15 26.43 26.44 26.34 26.38 0.0M
2022-09-14 26.42 26.46 26.33 26.42 0.0M
2022-09-13 26.57 26.59 26.39 26.40 0.0M
2022-09-12 26.84 26.84 26.78 26.83 0.0M
2022-09-09 26.64 26.72 26.63 26.72 0.0M
2022-09-08 26.52 26.61 26.46 26.60 0.0M
2022-09-07 26.44 26.57 26.38 26.56 0.0M
2022-09-06 26.38 26.44 26.36 26.36 0.0M
2022-09-02 26.50 26.63 26.35 26.41 0.0M
2022-09-01 26.40 26.48 26.37 26.48 0.0M
2022-08-31 26.60 26.60 26.46 26.46 0.0M
2022-08-30 26.60 26.60 26.48 26.53 0.0M
2022-08-29 26.64 26.74 26.60 26.66 0.0M
2022-08-26 27.01 27.14 26.73 26.75 0.0M
2022-08-25 27.06 27.12 27.02 27.09 0.0M
2022-08-24 27.00 27.00 26.91 26.96 0.0M
2022-08-23 26.93 26.98 26.92 26.92 0.0M
2022-08-22 26.96 27.00 26.91 26.95 0.0M
2022-08-19 27.21 27.22 27.19 27.21 0.0M
2022-08-18 27.29 27.41 27.29 27.36 0.0M
2022-08-17 27.29 27.37 27.29 27.32 0.2M
2022-08-16 27.33 27.42 27.33 27.40 0.0M
2022-08-15 27.35 27.42 27.31 27.38 0.0M
2022-08-12 27.17 27.34 27.17 27.31 0.0M
2022-08-11 27.10 27.16 27.10 27.10 0.0M
2022-08-10 27.11 27.15 27.07 27.14 0.0M
2022-08-09 26.87 26.90 26.87 26.87 0.0M
2022-08-08 26.90 27.02 26.88 26.97 0.0M
2022-08-05 26.88 26.93 26.88 26.93 0.0M
2022-08-04 27.00 27.01 26.94 26.95 0.0M
2022-08-03 26.99 27.03 26.97 26.98 0.0M
2022-08-02 26.90 26.90 26.77 26.77 0.0M
2022-08-01 26.92 26.93 26.84 26.86 0.0M
2022-07-29 26.87 26.95 26.85 26.89 0.0M
2022-07-28 26.63 26.78 26.63 26.74 0.0M
2022-07-27 26.52 26.64 26.52 26.63 0.0M
2022-07-26 26.40 26.43 26.36 26.42 0.0M
2022-07-25 26.50 26.52 26.47 26.51 0.0M
2022-07-22 26.52 26.52 26.44 26.46 0.0M
2022-07-21 26.43 26.54 26.43 26.54 0.0M
2022-07-20 26.47 26.49 26.39 26.46 0.0M
2022-07-19 26.35 26.40 26.34 26.40 0.0M
2022-07-18 26.25 26.29 26.13 26.16 0.0M
2022-07-15 26.23 26.25 26.19 26.22 0.0M
2022-07-14 25.96 26.12 25.96 26.08 0.0M
2022-07-13 26.02 26.11 26.02 26.10 0.0M
2022-07-12 26.25 26.25 26.11 26.15 0.0M
2022-07-11 26.22 26.26 26.21 26.21 0.0M
2022-07-08 26.27 26.33 26.26 26.29 0.0M
2022-07-07 26.30 26.39 26.30 26.34 0.0M
2022-07-06 26.20 26.27 26.20 26.24 0.0M
2022-07-05 26.06 26.22 26.06 26.22 0.0M
2022-07-01 26.14 26.20 26.11 26.20 0.0M
2022-06-30 26.00 26.18 26.00 26.07 0.0M
2022-06-29 26.16 26.20 26.11 26.16 0.0M
2022-06-28 26.35 26.35 26.15 26.20 0.0M
2022-06-27 26.35 26.39 26.31 26.35 0.0M
2022-06-24 26.30 26.40 26.30 26.36 0.0M
2022-06-23 26.06 26.11 25.99 26.11 0.0M
2022-06-22 26.09 26.09 26.02 26.05 0.0M
2022-06-21 26.06 26.10 26.05 26.08 0.0M
2022-06-17 25.86 25.87 25.86 25.86 0.0M
2022-06-16 25.84 25.84 25.78 25.83 0.0M
2022-06-15 25.98 26.19 25.98 26.11 0.0M
2022-06-14 26.00 26.00 25.91 25.93 0.0M
2022-06-13 29.02 29.02 25.98 25.98 0.0M
2022-06-10 26.62 26.62 26.38 26.38 0.0M
2022-06-09 26.75 26.75 26.75 26.75 0.0M
2022-06-08 27.00 27.03 26.96 26.96 0.0M
2022-06-07 26.99 27.15 26.99 27.10 0.0M
2022-06-06 27.11 27.11 26.95 26.99 0.0M
2022-06-03 26.99 26.99 26.93 26.95 0.0M
2022-06-02 26.85 27.11 26.85 27.11 0.0M
2022-06-01 26.91 27.02 26.91 26.94 0.0M
2022-05-31 27.05 27.11 27.02 27.02 0.0M
2022-05-27 26.96 27.12 26.93 27.12 0.0M
2022-05-26 26.71 26.89 26.71 26.82 0.0M
2022-05-25 26.58 26.69 26.51 26.61 0.0M
2022-05-24 26.52 26.53 26.46 26.51 0.0M
2022-05-23 26.48 26.62 26.48 26.57 0.0M
2022-05-20 26.29 26.43 26.18 26.43 0.0M
2022-05-19 26.31 26.54 26.31 26.43 0.0M
2022-05-18 26.72 26.72 26.46 26.50 0.0M
2022-05-17 26.93 26.93 26.79 26.88 0.0M
2022-05-16 26.67 26.77 26.67 26.69 0.0M
2022-05-13 26.57 26.72 26.57 26.71 0.0M
2022-05-12 26.42 26.45 26.38 26.44 0.0M
2022-05-11 26.65 26.68 26.49 26.53 0.0M
2022-05-10 26.70 26.70 26.59 26.70 0.0M
2022-05-09 26.82 26.83 26.61 26.70 0.0M
2022-05-06 26.90 26.99 26.90 26.97 0.0M
2022-05-05 27.28 27.29 26.96 27.11 0.0M
2022-05-04 27.10 27.49 27.09 27.44 0.0M
2022-05-03 27.09 27.13 27.04 27.11 0.0M
2022-05-02 27.06 27.06 26.83 27.04 0.1M
2022-04-29 27.07 27.10 26.98 26.98 0.0M
2022-04-28 27.35 27.44 27.35 27.38 0.0M
2022-04-27 27.23 27.32 27.09 27.10 0.1M
2022-04-26 27.30 27.31 27.15 27.15 0.0M
2022-04-25 27.30 27.43 27.30 27.43 0.0M
2022-04-22 27.49 27.49 27.39 27.39 0.0M
2022-04-21 28.01 28.01 27.69 27.70 0.0M
2022-04-20 27.97 27.97 27.85 27.86 0.0M
2022-04-19 27.79 27.91 27.79 27.87 0.0M
2022-04-18 27.73 27.77 27.67 27.74 0.0M
2022-04-14 27.85 27.85 27.73 27.75 0.0M
2022-04-13 27.83 27.83 27.83 27.83 0.0M
2022-04-12 27.86 27.87 27.71 27.77 0.0M
2022-04-11 27.91 27.91 27.77 27.77 0.0M
2022-04-08 27.91 27.96 27.90 27.92 0.0M
2022-04-07 27.95 27.99 27.86 27.95 0.0M
2022-04-06 27.86 27.96 27.86 27.92 0.0M
2022-04-05 28.13 28.14 27.99 27.99 0.0M
2022-04-04 28.10 28.15 28.06 28.12 0.0M
2022-04-01 28.02 28.04 27.96 28.03 0.0M
2022-03-31 28.19 28.20 28.04 28.04 0.0M
2022-03-30 28.18 28.20 28.12 28.14 0.0M
2022-03-29 28.14 28.22 28.14 28.22 0.0M
2022-03-28 28.03 28.08 27.99 28.08 0.0M
2022-03-25 28.02 28.04 27.97 28.04 0.0M
2022-03-24 27.97 27.99 27.97 27.99 0.0M
2022-03-23 27.93 27.95 27.87 27.87 0.0M
2022-03-22 27.99 28.00 27.98 27.98 0.1M
2022-03-21 27.81 27.90 27.81 27.85 0.0M
2022-03-18 27.78 27.93 27.74 27.89 0.0M
2022-03-17 27.63 27.76 27.61 27.75 0.0M
2022-03-16 27.43 27.65 27.43 27.63 0.0M
2022-03-15 27.38 27.41 27.35 27.40 0.0M
2022-03-14 27.29 27.38 27.13 27.16 0.0M
2022-03-11 27.38 27.38 27.27 27.27 0.0M
2022-03-10 27.30 27.44 27.30 27.41 0.0M
2022-03-09 27.42 27.49 27.42 27.46 0.0M
2022-03-08 27.16 27.39 27.16 27.19 0.0M
2022-03-07 27.40 27.40 27.29 27.30 0.0M
2022-03-04 27.52 27.65 27.52 27.60 0.0M
2022-03-03 27.71 27.78 27.65 27.67 0.0M
2022-03-02 27.64 27.76 27.64 27.76 0.0M
2022-03-01 27.67 27.68 27.49 27.55 0.0M
2022-02-28 27.67 27.72 27.62 27.71 0.0M
2022-02-25 27.63 27.75 27.63 27.73 0.0M
2022-02-24 27.04 27.48 26.99 27.48 0.0M
2022-02-23 27.65 27.65 27.37 27.37 0.0M
2022-02-22 27.62 27.70 27.52 27.54 0.0M
2022-02-18 27.69 27.74 27.59 27.67 0.0M
2022-02-17 27.83 27.86 27.72 27.76 0.1M
2022-02-16 27.92 27.98 27.82 27.96 0.0M
2022-02-15 27.81 27.92 27.81 27.90 0.0M
2022-02-14 27.70 27.78 27.67 27.73 0.0M
2022-02-11 28.01 28.01 27.71 27.71 0.0M
2022-02-10 28.10 28.16 27.87 27.95 0.0M
2022-02-09 28.15 28.22 28.07 28.15 0.0M
2022-02-08 27.94 28.06 27.94 28.04 0.0M
2022-02-07 28.01 28.02 27.90 27.92 0.0M
2022-02-04 27.91 28.03 27.91 27.98 0.0M
2022-02-03 28.06 28.11 27.90 27.93 0.1M
2022-02-02 28.20 28.22 28.11 28.22 0.0M
2022-02-01 28.07 28.12 27.96 28.12 0.1M
2022-01-31 27.95 28.05 27.95 28.05 0.1M
2022-01-28 27.95 27.98 27.94 27.98 0.0M
2022-01-27 28.00 28.00 27.94 27.97 0.0M
2022-01-26 28.00 28.00 27.93 27.97 0.0M
2022-01-25 27.97 27.98 27.97 27.98 0.0M
2022-01-24 27.86 27.96 27.81 27.96 0.0M
2022-01-21 27.95 27.99 27.95 27.99 0.0M
2022-01-20 27.96 27.99 27.96 27.99 0.0M
2022-01-19 27.95 27.98 27.95 27.98 0.0M
2022-01-18 27.96 27.97 27.95 27.97 0.0M
2022-01-14 27.97 27.97 27.97 27.97 0.0M
2022-01-13 27.96 28.00 27.96 27.97 0.0M
2022-01-12 28.00 28.00 27.96 27.97 0.0M
2022-01-11 27.96 27.98 27.96 27.98 0.0M
2022-01-10 27.94 27.99 27.94 27.99 0.0M
2022-01-07 27.95 28.00 27.95 27.99 0.0M
2022-01-06 27.95 28.00 27.95 28.00 0.0M
2022-01-05 27.95 28.00 27.95 28.00 0.0M
2022-01-04 27.95 28.01 27.95 27.98 0.0M
2022-01-03 27.95 28.01 27.95 28.01 0.0M