Innovator U.S. Equity Ultra Buffer ETF™ - March (UMAR)

UMAR
🏛️ 美国 →
38.95
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
2021-12-31 29.76 29.80 29.75 29.80 0.0M
2021-12-30 29.80 29.80 29.80 29.80 0.0M
2021-12-29 29.79 29.79 29.79 29.79 0.0M
2021-12-28 29.73 29.78 29.73 29.78 0.0M
2021-12-27 29.71 29.77 29.71 29.77 0.0M
2021-12-23 29.74 29.74 29.70 29.74 0.0M
2021-12-22 29.67 29.73 29.67 29.73 0.0M
2021-12-21 29.68 29.68 29.65 29.67 0.0M
2021-12-20 29.50 29.56 29.50 29.56 0.0M
2021-12-17 29.65 29.65 29.65 29.65 0.0M
2021-12-16 29.64 29.66 29.62 29.66 0.0M
2021-12-15 29.71 29.71 29.71 29.71 0.0M
2021-12-14 29.70 29.71 29.59 29.64 0.0M
2021-12-13 29.70 29.70 29.70 29.70 0.0M
2021-12-10 29.68 29.69 29.68 29.69 0.0M
2021-12-09 29.64 29.68 29.64 29.66 0.0M
2021-12-08 29.62 29.64 29.62 29.64 0.0M
2021-12-07 29.60 29.61 29.56 29.57 0.1M
2021-12-06 29.48 29.50 29.43 29.50 0.0M
2021-12-03 29.43 29.43 29.43 29.43 0.0M
2021-12-02 29.39 29.47 29.39 29.47 0.0M
2021-12-01 29.60 29.60 29.42 29.42 0.0M
2021-11-30 29.48 29.50 29.45 29.50 0.0M
2021-11-29 29.56 29.57 29.56 29.57 0.0M
2021-11-26 29.55 29.55 29.55 29.55 0.0M
2021-11-24 29.59 29.65 29.59 29.65 0.0M
2021-11-23 29.62 29.63 29.62 29.63 0.0M
2021-11-22 29.63 29.63 29.61 29.63 0.0M
2021-11-19 29.63 29.67 29.63 29.67 0.0M
2021-11-18 29.66 29.68 29.64 29.68 0.0M
2021-11-17 29.63 29.66 29.63 29.65 0.0M
2021-11-15 29.63 29.64 29.63 29.64 0.0M
2021-11-12 29.58 29.62 29.58 29.62 0.0M
2021-11-10 29.61 29.61 29.57 29.58 0.0M
2021-11-09 29.63 29.63 29.63 29.63 0.0M
2021-11-08 29.59 29.64 29.59 29.64 0.0M
2021-11-05 29.63 29.64 29.63 29.64 0.0M
2021-11-04 29.69 29.69 29.60 29.64 0.0M
2021-11-03 29.60 29.62 29.57 29.62 0.0M
2021-11-02 29.60 29.60 29.60 29.60 0.0M
2021-11-01 29.55 29.57 29.54 29.57 0.0M
2021-10-29 29.58 29.60 29.58 29.60 0.0M
2021-10-27 29.57 29.57 29.51 29.51 0.0M
2021-10-26 29.55 29.57 29.53 29.57 0.0M
2021-10-25 29.56 29.58 29.55 29.55 0.0M
2021-10-22 29.51 29.57 29.51 29.57 0.0M
2021-10-21 29.54 29.56 29.54 29.55 0.0M
2021-10-19 29.49 29.49 29.49 29.49 0.0M
2021-10-18 29.43 29.47 29.43 29.47 0.0M
2021-10-15 29.41 29.44 29.41 29.44 0.0M
2021-10-14 29.38 29.42 29.36 29.42 0.0M
2021-10-13 29.31 29.33 29.31 29.33 0.0M
2021-10-11 29.33 29.34 29.30 29.30 0.0M
2021-10-08 29.31 29.34 29.30 29.31 0.0M
2021-10-07 29.34 29.34 29.29 29.30 0.0M
2021-10-06 29.16 29.27 29.16 29.27 0.0M
2021-10-05 29.12 29.24 29.12 29.23 0.0M
2021-10-04 29.12 29.13 29.10 29.10 0.0M
2021-10-01 29.23 29.23 29.23 29.23 0.0M
2021-09-30 29.20 29.20 29.13 29.13 0.0M
2021-09-29 29.27 29.27 29.21 29.21 0.0M
2021-09-28 29.23 29.23 29.23 29.23 0.0M
2021-09-27 29.30 29.34 29.29 29.34 0.0M
2021-09-24 29.30 29.32 29.30 29.32 0.0M
2021-09-23 29.32 29.35 29.27 29.32 0.0M
2021-09-22 29.12 29.29 29.12 29.23 0.0M
2021-09-21 29.36 29.36 29.15 29.16 0.0M
2021-09-20 29.19 29.22 29.06 29.19 0.0M
2021-09-17 29.32 29.32 29.32 29.32 0.0M
2021-09-16 29.35 29.35 29.35 29.35 0.0M
2021-09-15 29.35 29.35 29.32 29.32 0.0M
2021-09-14 29.26 29.29 29.26 29.29 0.0M
2021-09-13 29.25 29.29 29.24 29.29 0.0M
2021-09-10 29.30 29.30 29.28 29.29 0.0M
2021-09-09 29.36 29.36 29.36 29.36 0.0M
2021-09-08 29.23 29.38 29.23 29.34 0.0M
2021-09-07 29.35 29.38 29.35 29.38 0.0M
2021-09-03 29.36 29.37 29.33 29.37 0.0M
2021-09-02 29.37 29.40 29.37 29.40 0.0M
2021-09-01 29.36 29.36 29.31 29.33 0.0M
2021-08-31 29.41 29.41 29.35 29.38 0.0M
2021-08-30 29.39 29.39 29.39 29.39 0.0M
2021-08-27 29.31 29.37 29.31 29.37 0.0M
2021-08-26 29.34 29.34 29.34 29.34 0.0M
2021-08-25 29.31 29.36 29.31 29.36 0.0M
2021-08-24 29.34 29.34 29.34 29.34 0.0M
2021-08-23 29.30 29.34 29.29 29.34 0.0M
2021-08-20 29.22 29.25 29.21 29.25 0.0M
2021-08-19 29.23 29.23 29.23 29.23 0.0M
2021-08-18 29.26 29.26 29.20 29.20 0.0M
2021-08-17 29.29 29.29 29.28 29.28 0.0M
2021-08-16 29.30 29.32 29.28 29.32 0.0M
2021-08-13 29.28 29.37 29.28 29.32 0.0M
2021-08-12 29.28 29.31 29.25 29.30 0.0M
2021-08-11 29.29 29.33 29.26 29.30 0.0M
2021-08-10 29.28 29.30 29.25 29.30 0.0M
2021-08-09 29.31 29.31 29.31 29.31 0.0M
2021-08-06 29.26 29.31 29.24 29.31 0.0M
2021-08-05 29.25 29.26 29.25 29.26 0.0M
2021-08-04 29.26 29.27 29.26 29.27 0.0M
2021-08-03 29.23 29.24 29.23 29.24 0.0M
2021-08-02 29.21 29.28 29.16 29.17 0.0M
2021-07-30 29.20 29.23 29.18 29.20 0.0M
2021-07-29 29.35 29.35 29.20 29.22 0.0M
2021-07-28 29.42 29.42 29.18 29.26 0.0M
2021-07-27 29.18 29.18 29.18 29.18 0.0M
2021-07-26 29.24 29.24 29.22 29.22 0.0M
2021-07-23 29.09 29.26 29.09 29.23 0.0M
2021-07-22 29.13 29.17 29.13 29.17 0.0M
2021-07-21 29.12 29.14 29.12 29.14 0.0M
2021-07-20 29.11 29.11 29.11 29.11 0.0M
2021-07-19 28.93 28.97 28.93 28.97 0.0M
2021-07-16 29.17 29.17 29.16 29.16 0.0M
2021-07-15 29.13 29.15 29.12 29.15 0.0M
2021-07-14 29.17 29.19 29.17 29.18 0.1M
2021-07-13 29.19 29.21 29.18 29.18 0.0M
2021-07-12 29.21 29.21 29.13 29.16 0.0M
2021-07-09 29.27 29.27 29.23 29.23 0.0M
2021-07-08 29.03 29.08 29.03 29.08 0.0M
2021-07-07 29.15 29.23 29.14 29.16 0.0M
2021-07-02 29.14 29.20 29.14 29.20 0.0M
2021-07-01 29.24 29.24 29.12 29.12 0.0M
2021-06-30 29.11 29.11 29.11 29.11 0.0M
2021-06-29 29.14 29.15 29.14 29.15 0.0M
2021-06-25 29.09 29.15 29.04 29.09 0.0M
2021-06-24 29.11 29.11 29.11 29.11 0.0M
2021-06-23 29.09 29.09 29.08 29.08 0.0M
2021-06-22 29.00 29.06 29.00 29.06 0.0M
2021-06-21 28.93 29.02 28.93 29.02 0.0M
2021-06-18 28.89 28.94 28.88 28.90 0.0M
2021-06-17 28.97 29.01 28.97 29.01 0.0M
2021-06-16 28.98 29.00 28.94 29.00 0.0M
2021-06-14 29.05 29.06 29.05 29.06 0.0M
2021-06-11 29.07 29.07 29.04 29.04 0.0M
2021-06-10 29.00 29.00 29.00 29.00 0.0M
2021-06-09 28.99 28.99 28.97 28.97 0.0M
2021-06-08 28.99 29.01 28.99 29.01 0.0M
2021-06-07 28.99 28.99 28.99 28.99 0.0M
2021-06-04 29.02 29.02 28.99 28.99 0.0M
2021-06-03 28.86 28.95 28.86 28.95 0.0M
2021-06-02 28.92 28.95 28.90 28.95 0.0M
2021-06-01 29.00 29.00 28.95 28.95 0.0M
2021-05-28 28.86 28.89 28.86 28.88 0.0M
2021-05-27 28.91 28.93 28.89 28.93 0.0M
2021-05-26 28.86 28.94 28.86 28.90 0.0M
2021-05-25 28.86 28.88 28.85 28.87 0.0M
2021-05-24 28.87 28.87 28.87 28.87 0.0M
2021-05-21 28.78 28.86 28.77 28.82 0.0M
2021-05-20 28.75 28.83 28.75 28.83 0.0M
2021-05-19 28.67 28.73 28.66 28.73 0.0M
2021-05-18 28.82 28.82 28.77 28.77 0.0M
2021-05-17 28.78 28.82 28.76 28.82 0.0M
2021-05-14 28.81 28.86 28.79 28.86 0.0M
2021-05-13 28.66 28.69 28.65 28.69 0.0M
2021-05-12 28.77 28.77 28.64 28.64 0.0M
2021-05-11 28.73 28.83 28.73 28.80 0.0M
2021-05-10 28.87 28.90 28.85 28.85 0.0M
2021-05-07 28.92 28.93 28.92 28.92 0.0M
2021-05-06 28.82 28.85 28.79 28.83 0.0M
2021-05-05 28.87 28.90 28.81 28.83 0.0M
2021-05-04 28.82 28.82 28.82 28.82 0.0M
2021-05-03 28.80 28.80 28.80 28.80 0.0M
2021-04-30 28.84 28.88 28.83 28.83 0.0M
2021-04-29 28.90 28.90 28.90 28.90 0.0M
2021-04-28 28.88 28.97 28.78 28.81 0.1M
2021-04-27 28.86 28.86 28.85 28.85 0.0M
2021-04-26 28.81 28.89 28.81 28.84 0.0M
2021-04-23 28.81 28.85 28.79 28.79 0.0M
2021-04-22 28.85 28.85 28.79 28.79 0.0M
2021-04-21 28.83 28.83 28.81 28.81 0.0M
2021-04-20 28.76 28.76 28.73 28.74 0.0M
2021-04-19 28.80 28.82 28.79 28.79 0.0M
2021-04-16 28.84 28.84 28.84 28.84 0.0M
2021-04-15 28.73 28.80 28.73 28.76 0.0M
2021-04-14 28.75 28.78 28.71 28.71 0.0M
2021-04-13 28.72 28.75 28.70 28.74 0.0M
2021-04-12 28.80 28.80 28.70 28.77 0.0M
2021-04-09 28.64 28.68 28.64 28.68 0.0M
2021-04-08 28.65 28.69 28.65 28.68 0.0M
2021-04-07 28.90 28.91 28.63 28.63 0.0M
2021-04-06 28.70 28.75 28.63 28.63 0.0M
2021-04-05 28.83 28.83 28.60 28.70 0.0M
2021-04-01 28.53 28.58 28.52 28.58 0.0M
2021-03-31 28.42 28.49 28.41 28.49 0.0M
2021-03-30 28.37 28.47 28.32 28.43 0.0M
2021-03-29 28.45 28.49 28.44 28.47 0.0M
2021-03-26 28.34 28.44 28.34 28.42 0.0M
2021-03-25 28.19 28.34 28.19 28.34 0.0M
2021-03-24 28.34 28.39 28.29 28.29 0.0M
2021-03-23 28.53 28.53 28.29 28.29 0.0M
2021-03-22 28.38 28.42 28.31 28.37 0.0M
2021-03-19 28.42 28.43 28.20 28.26 0.0M
2021-03-18 28.37 28.38 28.24 28.24 0.0M
2021-03-17 28.43 28.43 28.28 28.38 0.0M
2021-03-16 28.28 28.38 28.28 28.37 0.0M
2021-03-15 28.30 28.34 28.24 28.32 0.0M
2021-03-12 28.39 28.39 28.15 28.29 0.0M
2021-03-11 28.36 28.36 28.20 28.26 0.0M
2021-03-10 28.30 28.30 28.11 28.18 0.0M
2021-03-09 28.04 28.19 28.04 28.10 0.0M
2021-03-08 28.20 28.20 28.03 28.04 0.1M
2021-03-05 28.10 28.10 27.74 27.99 0.0M
2021-03-04 27.91 28.02 27.76 27.82 0.0M
2021-03-03 28.21 28.21 27.97 27.98 0.1M
2021-03-02 28.19 28.20 28.12 28.18 0.1M
2021-03-01 28.09 28.20 28.01 28.19 0.1M
2021-02-26 27.92 27.95 27.87 27.92 0.1M
2021-02-25 27.92 27.95 27.89 27.93 0.0M
2021-02-24 27.95 27.95 27.78 27.90 0.0M
2021-02-23 27.84 27.89 27.83 27.86 0.0M
2021-02-22 27.83 27.85 27.83 27.85 0.0M
2021-02-19 27.82 27.82 27.82 27.82 0.0M
2021-02-18 27.80 27.85 27.80 27.85 0.0M
2021-02-17 27.85 27.85 27.78 27.81 0.0M
2021-02-12 27.85 27.85 27.81 27.81 0.0M
2021-02-10 27.80 27.82 27.80 27.82 0.0M
2021-02-08 27.82 27.82 27.82 27.82 0.0M
2021-02-05 27.77 27.81 27.77 27.81 0.0M
2021-02-04 27.81 27.81 27.81 27.81 0.0M
2021-02-03 27.81 27.85 27.81 27.85 0.0M
2021-02-02 27.79 27.85 27.79 27.84 0.0M
2021-02-01 27.72 27.83 27.72 27.83 0.0M
2021-01-29 27.81 27.82 27.71 27.77 0.0M
2021-01-28 27.66 27.75 27.61 27.75 0.0M
2021-01-27 27.73 27.83 27.72 27.72 0.0M
2021-01-26 27.83 27.83 27.77 27.77 0.0M
2021-01-25 27.75 27.75 27.72 27.72 0.0M
2021-01-22 27.79 27.85 27.77 27.77 0.0M
2021-01-21 27.80 27.84 27.79 27.84 0.1M
2021-01-20 27.83 27.84 27.83 27.84 0.0M
2021-01-19 27.78 27.82 27.78 27.82 0.0M
2021-01-15 27.76 27.80 27.75 27.79 0.0M
2021-01-14 27.78 27.81 27.77 27.81 0.0M
2021-01-12 27.76 27.80 27.76 27.80 0.0M
2021-01-11 27.74 27.77 27.72 27.77 0.0M
2021-01-07 27.83 27.83 27.79 27.79 0.0M
2021-01-06 27.70 27.78 27.70 27.78 0.0M
2021-01-05 27.73 27.73 27.71 27.71 0.0M
2021-01-04 27.77 27.77 27.47 27.72 0.0M