Innovator U.S. Equity Ultra Buffer ETF™ - May (UMAY)

UMAY
🏛️ 美国 →
35.83
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 28.86 28.86 28.73 28.79 0.0M
2021-12-30 28.86 28.86 28.75 28.79 0.0M
2021-12-29 28.79 28.79 28.79 28.79 0.0M
2021-12-28 28.73 28.78 28.72 28.78 0.0M
2021-12-27 28.67 28.81 28.67 28.76 0.0M
2021-12-23 28.70 28.71 28.70 28.70 0.0M
2021-12-22 28.57 28.62 28.57 28.62 0.0M
2021-12-21 28.47 28.58 28.47 28.57 0.0M
2021-12-20 28.38 28.45 28.38 28.45 0.0M
2021-12-17 28.60 28.60 28.49 28.53 0.0M
2021-12-16 28.71 28.71 28.51 28.64 0.0M
2021-12-15 28.48 28.63 28.47 28.63 0.0M
2021-12-14 28.53 28.54 28.47 28.54 0.0M
2021-12-13 28.65 28.65 28.59 28.60 0.0M
2021-12-10 28.62 28.69 28.60 28.66 0.0M
2021-12-09 28.62 28.66 28.56 28.60 0.0M
2021-12-08 28.68 28.68 28.61 28.63 0.0M
2021-12-07 28.51 28.66 28.51 28.54 0.0M
2021-12-06 28.40 28.51 28.40 28.42 0.0M
2021-12-03 28.37 28.37 28.26 28.27 0.2M
2021-12-02 28.37 28.40 28.37 28.40 0.0M
2021-12-01 28.49 28.50 28.29 28.29 0.0M
2021-11-30 28.34 28.41 28.34 28.38 0.0M
2021-11-29 28.47 28.56 28.45 28.56 0.0M
2021-11-26 28.45 28.45 28.42 28.42 0.0M
2021-11-24 28.61 28.62 28.58 28.62 0.0M
2021-11-23 28.58 28.59 28.56 28.59 0.0M
2021-11-22 28.69 28.69 28.61 28.61 0.0M
2021-11-19 28.68 28.68 28.67 28.67 0.0M
2021-11-18 28.71 28.71 28.66 28.68 0.0M
2021-11-17 28.65 28.67 28.65 28.67 0.0M
2021-11-16 28.65 28.68 28.65 28.68 0.0M
2021-11-15 28.60 28.65 28.60 28.65 0.0M
2021-11-12 28.60 28.62 28.60 28.62 0.0M
2021-11-11 28.60 28.63 28.60 28.62 0.0M
2021-11-10 28.60 28.60 28.57 28.57 0.0M
2021-11-09 28.58 28.61 28.58 28.61 0.0M
2021-11-08 28.64 28.64 28.64 28.64 0.0M
2021-11-05 28.64 28.64 28.64 28.64 0.0M
2021-11-04 28.64 28.67 28.62 28.62 0.0M
2021-11-03 28.63 28.63 28.61 28.63 0.0M
2021-11-02 28.60 28.62 28.60 28.62 0.0M
2021-11-01 28.52 28.56 28.52 28.56 0.0M
2021-10-29 28.51 28.53 28.48 28.53 0.0M
2021-10-27 28.49 28.49 28.47 28.47 0.0M
2021-10-26 28.48 28.51 28.48 28.51 0.0M
2021-10-25 28.49 28.50 28.49 28.50 0.0M
2021-10-21 28.42 28.47 28.42 28.47 0.0M
2021-10-20 28.45 28.45 28.45 28.45 0.0M
2021-10-19 28.37 28.46 28.37 28.41 0.0M
2021-10-18 28.31 28.35 28.31 28.35 0.0M
2021-10-14 28.17 28.28 28.17 28.28 0.0M
2021-10-13 28.15 28.15 28.06 28.14 0.0M
2021-10-12 28.11 28.11 28.11 28.11 0.0M
2021-10-11 28.21 28.21 28.14 28.14 0.0M
2021-10-08 28.20 28.20 28.19 28.19 0.0M
2021-10-07 28.23 28.23 28.17 28.17 0.0M
2021-10-06 28.10 28.10 28.10 28.10 0.0M
2021-10-05 28.06 28.18 28.06 28.09 0.0M
2021-10-04 27.98 27.98 27.98 27.98 0.0M
2021-10-01 28.08 28.17 28.06 28.11 0.0M
2021-09-30 28.07 28.07 28.02 28.02 0.0M
2021-09-29 28.13 28.14 28.10 28.10 0.0M
2021-09-28 28.30 28.30 28.08 28.08 0.0M
2021-09-27 28.34 28.34 28.33 28.33 0.0M
2021-09-24 28.22 28.28 28.22 28.28 0.0M
2021-09-22 28.12 28.16 28.12 28.16 0.0M
2021-09-21 28.26 28.26 28.03 28.08 0.0M
2021-09-20 27.90 28.07 27.90 28.07 0.0M
2021-09-17 28.20 28.21 28.16 28.21 0.0M
2021-09-16 28.26 28.29 28.25 28.29 0.0M
2021-09-15 28.27 28.30 28.27 28.30 0.0M
2021-09-14 28.23 28.23 28.22 28.22 0.0M
2021-09-13 28.21 28.26 28.21 28.25 0.0M
2021-09-10 28.24 28.30 28.23 28.24 0.0M
2021-09-09 28.42 28.42 28.30 28.30 0.0M
2021-09-08 28.28 28.38 28.24 28.33 0.0M
2021-09-07 28.39 28.39 28.39 28.39 0.0M
2021-09-03 28.38 28.39 28.31 28.39 0.0M
2021-09-02 28.35 28.38 28.30 28.38 0.2M
2021-09-01 28.38 28.38 28.37 28.37 0.0M
2021-08-31 28.29 28.43 28.28 28.36 0.0M
2021-08-30 28.32 28.37 28.32 28.37 0.0M
2021-08-27 28.39 28.41 28.34 28.40 0.0M
2021-08-26 28.25 28.35 28.22 28.27 0.0M
2021-08-25 28.27 28.32 28.27 28.32 0.0M
2021-08-24 28.24 28.30 28.24 28.30 0.0M
2021-08-23 28.26 28.26 28.26 28.26 0.0M
2021-08-20 28.25 28.25 28.20 28.21 0.0M
2021-08-19 28.12 28.14 28.12 28.14 0.0M
2021-08-17 28.15 28.22 28.15 28.22 0.0M
2021-08-16 28.29 28.29 28.28 28.28 0.0M
2021-08-13 28.27 28.27 28.27 28.27 0.0M
2021-08-12 28.17 28.26 28.17 28.26 0.0M
2021-08-11 28.35 28.35 28.24 28.24 0.0M
2021-08-10 28.27 28.27 28.16 28.22 0.0M
2021-08-09 28.22 28.22 28.22 28.22 0.0M
2021-08-06 28.22 28.22 28.22 28.22 0.0M
2021-08-05 28.25 28.25 28.20 28.20 0.0M
2021-08-04 28.10 28.16 28.10 28.16 0.0M
2021-08-03 28.11 28.17 28.11 28.17 0.0M
2021-08-02 28.21 28.23 28.07 28.10 0.0M
2021-07-30 28.16 28.16 28.11 28.15 0.0M
2021-07-29 28.27 28.27 28.11 28.18 0.0M
2021-07-28 28.28 28.28 28.06 28.15 0.0M
2021-07-27 28.18 28.18 28.13 28.13 0.0M
2021-07-26 28.17 28.17 28.17 28.17 0.0M
2021-07-23 28.06 28.16 28.06 28.16 0.0M
2021-07-22 28.13 28.15 28.11 28.15 0.0M
2021-07-21 27.99 28.10 27.99 28.06 0.0M
2021-07-20 27.99 28.06 27.99 28.01 0.0M
2021-07-19 27.87 27.87 27.75 27.84 0.0M
2021-07-16 28.00 28.00 28.00 28.00 0.0M
2021-07-15 28.06 28.06 28.05 28.05 0.0M
2021-07-14 28.14 28.16 28.10 28.10 0.0M
2021-07-13 28.07 28.14 28.07 28.09 0.0M
2021-07-12 28.15 28.15 28.11 28.11 0.0M
2021-07-09 28.10 28.10 28.10 28.10 0.0M
2021-07-08 27.95 28.01 27.94 27.98 0.0M
2021-07-07 27.99 28.06 27.99 28.06 0.0M
2021-07-06 27.98 28.05 27.98 28.04 0.0M
2021-07-02 28.01 28.07 28.00 28.07 0.0M
2021-07-01 28.11 28.11 27.94 28.01 0.0M
2021-06-30 27.97 27.97 27.97 27.97 0.0M
2021-06-29 28.03 28.03 27.96 27.96 0.0M
2021-06-28 28.00 28.00 27.95 27.95 0.0M
2021-06-25 28.00 28.01 27.89 27.99 0.0M
2021-06-23 27.88 27.88 27.87 27.87 0.0M
2021-06-22 27.80 27.87 27.77 27.87 0.0M
2021-06-21 27.81 27.84 27.74 27.79 0.0M
2021-06-18 27.69 27.75 27.65 27.71 0.0M
2021-06-17 27.85 27.97 27.79 27.80 0.0M
2021-06-16 27.84 27.86 27.78 27.81 0.0M
2021-06-15 27.80 27.83 27.77 27.83 0.0M
2021-06-14 27.81 27.89 27.76 27.84 0.0M
2021-06-11 27.76 27.83 27.76 27.83 0.0M
2021-06-10 27.77 27.81 27.77 27.81 0.0M
2021-06-09 27.72 27.76 27.72 27.75 0.0M
2021-06-08 27.81 27.81 27.71 27.77 0.0M
2021-06-07 27.75 27.79 27.75 27.75 0.0M
2021-06-04 27.78 27.78 27.76 27.76 0.0M
2021-06-03 27.81 27.81 27.67 27.67 0.0M
2021-06-02 27.74 27.76 27.67 27.71 0.0M
2021-06-01 27.68 27.76 27.65 27.72 0.0M
2021-05-28 27.88 27.88 27.71 27.78 0.0M
2021-05-27 27.76 27.77 27.66 27.77 0.0M
2021-05-26 27.67 27.71 27.67 27.68 0.0M
2021-05-25 27.77 27.77 27.66 27.66 0.0M
2021-05-24 27.69 27.74 27.67 27.68 0.0M
2021-05-21 27.65 27.65 27.55 27.58 0.0M
2021-05-20 27.62 27.63 27.50 27.59 0.0M
2021-05-19 27.35 27.46 27.35 27.46 0.0M
2021-05-18 27.58 27.61 27.53 27.53 0.0M
2021-05-17 27.48 27.63 27.48 27.59 0.0M
2021-05-14 27.54 27.65 27.54 27.64 0.0M
2021-05-13 27.54 27.54 27.36 27.48 0.1M
2021-05-12 27.42 27.49 27.28 27.34 0.1M
2021-05-11 27.69 27.69 27.46 27.54 0.0M
2021-05-10 27.77 27.77 27.64 27.66 0.0M
2021-05-07 27.66 27.78 27.64 27.72 0.1M
2021-05-06 27.58 27.70 27.49 27.68 0.1M
2021-05-05 27.62 27.68 27.55 27.57 0.0M
2021-05-04 27.55 27.60 27.47 27.55 0.1M
2021-05-03 28.85 28.85 27.60 27.67 0.4M
2021-04-30 27.64 27.66 27.60 27.62 0.3M
2021-04-29 27.62 27.66 27.62 27.64 0.2M
2021-04-28 27.46 27.68 27.46 27.67 0.1M
2021-04-27 27.61 27.68 27.61 27.67 0.0M
2021-04-26 27.69 27.71 27.53 27.62 0.0M
2021-04-23 27.69 27.69 27.67 27.67 0.0M
2021-04-22 27.69 27.69 27.62 27.62 0.0M
2021-04-21 27.69 27.71 27.62 27.62 0.0M
2021-04-20 27.68 27.70 27.67 27.68 0.0M
2021-04-19 27.66 27.71 27.60 27.66 0.0M
2021-04-16 27.55 27.55 27.55 27.55 0.0M
2021-04-15 27.66 27.66 27.56 27.58 0.0M
2021-04-14 27.67 27.67 27.67 27.67 0.0M
2021-04-13 27.55 27.63 27.55 27.63 0.0M
2021-04-12 27.75 27.75 27.59 27.63 0.0M
2021-04-09 27.55 27.62 27.55 27.62 0.0M
2021-04-08 27.50 27.63 27.50 27.63 0.0M
2021-04-07 27.68 27.68 27.62 27.62 0.0M
2021-04-05 27.79 27.79 27.54 27.61 0.0M
2021-04-01 27.68 27.69 27.52 27.61 0.0M
2021-03-30 27.67 27.68 27.60 27.60 0.0M
2021-03-29 27.68 27.68 27.60 27.60 0.0M
2021-03-26 27.68 27.68 27.60 27.60 0.0M
2021-03-24 27.60 27.63 27.53 27.59 0.0M
2021-03-23 27.82 27.82 27.59 27.59 0.0M
2021-03-22 27.59 27.66 27.52 27.60 0.0M
2021-03-18 27.65 27.65 27.58 27.58 0.0M
2021-03-15 27.67 27.67 27.58 27.58 0.0M
2021-03-12 27.57 27.57 27.57 27.57 0.0M
2021-03-11 27.57 27.57 27.57 27.57 0.0M
2021-03-10 27.55 27.55 27.55 27.55 0.0M
2021-03-09 27.57 27.63 27.54 27.54 0.0M
2021-03-05 27.52 27.52 27.52 27.52 0.0M
2021-03-04 27.55 27.57 27.32 27.43 0.0M
2021-03-03 27.50 27.50 27.50 27.50 0.0M
2021-03-02 27.54 27.61 27.45 27.52 0.0M
2021-03-01 27.52 27.52 27.52 27.52 0.0M
2021-02-26 27.45 27.47 27.39 27.47 0.0M
2021-02-25 27.44 27.44 27.44 27.44 0.0M
2021-02-24 27.44 27.51 27.44 27.51 0.0M
2021-02-22 27.49 27.49 27.49 27.49 0.0M
2021-02-19 27.51 27.51 27.51 27.51 0.0M
2021-02-18 27.49 27.49 27.41 27.41 0.0M
2021-02-17 27.57 27.57 27.55 27.55 0.0M
2021-02-16 27.71 27.71 27.48 27.51 0.0M
2021-02-12 27.56 27.56 27.50 27.50 0.0M
2021-02-11 27.56 27.56 27.48 27.48 0.0M
2021-02-10 27.50 27.53 27.50 27.53 0.0M
2021-02-09 27.50 27.54 27.50 27.54 0.0M
2021-02-08 27.55 27.56 27.54 27.54 0.0M
2021-02-04 27.46 27.46 27.46 27.46 0.0M
2021-02-03 27.51 27.51 27.33 27.43 0.0M
2021-02-02 27.40 27.40 27.40 27.40 0.0M
2021-02-01 27.26 27.33 27.25 27.33 0.0M
2021-01-29 27.23 27.23 27.23 27.23 0.0M
2021-01-28 27.27 27.33 27.27 27.33 0.0M
2021-01-27 27.33 27.33 27.33 27.33 0.0M
2021-01-26 27.41 27.41 27.41 27.41 0.0M
2021-01-25 27.33 27.36 27.33 27.35 0.0M
2021-01-21 26.11 27.44 25.43 27.44 0.0M
2021-01-20 27.44 27.44 27.44 27.44 0.0M
2021-01-19 26.53 27.37 26.53 27.33 0.0M
2021-01-15 27.40 27.40 27.40 27.40 0.0M
2021-01-14 27.27 27.39 27.27 27.39 0.0M
2021-01-13 27.34 27.46 27.34 27.40 0.0M
2021-01-12 27.32 27.39 27.32 27.39 0.0M
2021-01-11 27.32 27.32 27.31 27.31 0.0M
2021-01-07 27.39 27.40 27.39 27.40 0.0M
2021-01-05 27.32 27.32 27.32 27.32 0.0M
2021-01-04 27.25 27.28 27.16 27.28 0.0M