Innovator US Equity Power Buffer ETF - January (PJAN)

PJAN
🏛️ États-Unis →
45.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 31.43 31.55 31.24 31.51 5.0M
2022-12-29 31.34 31.64 31.34 31.59 0.2M
2022-12-28 31.34 31.60 31.10 31.15 0.1M
2022-12-27 31.53 31.54 31.39 31.44 0.1M
2022-12-23 31.37 31.51 31.23 31.51 0.0M
2022-12-22 31.40 31.40 30.98 31.32 0.0M
2022-12-21 31.61 31.84 31.61 31.77 0.0M
2022-12-20 31.24 31.49 31.22 31.40 0.0M
2022-12-19 31.61 31.61 31.22 31.34 0.0M
2022-12-16 31.70 31.70 31.40 31.59 0.2M
2022-12-15 31.99 31.99 31.74 31.80 0.0M
2022-12-14 32.43 32.50 32.17 32.32 0.0M
2022-12-13 32.62 32.62 32.21 32.38 0.1M
2022-12-12 31.96 32.19 31.94 32.19 0.0M
2022-12-09 32.07 32.11 31.93 31.93 0.0M
2022-12-08 31.93 32.08 31.93 32.06 0.0M
2022-12-07 31.91 31.98 31.83 31.90 0.0M
2022-12-06 32.22 32.22 31.82 31.90 0.1M
2022-12-05 32.25 32.32 32.10 32.20 0.1M
2022-12-02 32.29 32.44 32.29 32.40 0.0M
2022-12-01 32.30 32.39 32.30 32.39 0.1M
2022-11-30 31.97 32.34 31.84 32.34 0.1M
2022-11-29 31.94 31.94 31.83 31.90 0.0M
2022-11-28 32.07 32.10 31.88 31.93 0.5M
2022-11-25 32.19 32.19 32.15 32.15 0.0M
2022-11-23 32.10 32.18 32.04 32.15 0.0M
2022-11-22 31.86 32.03 31.86 32.03 0.1M
2022-11-21 31.76 31.81 31.69 31.77 0.0M
2022-11-18 31.84 31.84 31.69 31.79 0.0M
2022-11-17 31.54 31.71 31.50 31.67 0.0M
2022-11-16 31.72 31.80 31.69 31.70 0.0M
2022-11-15 31.96 31.97 31.69 31.81 0.0M
2022-11-14 31.76 31.89 31.73 31.74 0.4M
2022-11-11 31.71 31.83 31.60 31.77 0.0M
2022-11-10 31.33 31.61 31.31 31.59 0.0M
2022-11-09 30.85 30.85 30.53 30.56 0.0M
2022-11-08 30.92 31.15 30.76 30.96 0.0M
2022-11-07 30.72 30.93 30.69 30.91 0.0M
2022-11-04 30.50 30.82 30.35 30.68 0.2M
2022-11-03 30.35 30.52 30.25 30.41 0.0M
2022-11-02 31.02 31.18 30.59 30.60 0.5M
2022-11-01 31.21 31.24 31.02 31.05 0.0M
2022-10-31 31.11 31.17 31.04 31.13 0.0M
2022-10-28 30.90 31.19 30.90 31.19 0.0M
2022-10-27 30.82 30.96 30.73 30.75 0.3M
2022-10-26 30.82 31.06 30.81 30.86 0.0M
2022-10-25 30.64 30.95 30.64 30.93 0.0M
2022-10-24 30.53 30.67 30.37 30.61 0.0M
2022-10-21 29.92 30.44 29.92 30.44 0.0M
2022-10-20 30.06 30.31 29.90 29.96 0.0M
2022-10-19 30.09 30.17 29.98 30.07 0.0M
2022-10-18 30.44 30.44 30.04 30.21 0.0M
2022-10-17 29.84 30.05 29.84 30.02 0.1M
2022-10-14 30.01 30.02 29.39 29.43 0.0M
2022-10-13 28.93 30.02 28.93 29.93 0.1M
2022-10-12 29.44 29.54 29.37 29.37 0.0M
2022-10-11 29.42 29.74 29.34 29.45 0.1M
2022-10-10 29.80 29.80 29.49 29.64 0.2M
2022-10-07 29.97 29.97 29.67 29.79 0.3M
2022-10-06 30.56 30.58 30.30 30.36 0.1M
2022-10-05 30.33 30.64 30.22 30.53 0.0M
2022-10-04 30.24 30.57 30.24 30.56 0.2M
2022-10-03 29.61 30.09 29.61 29.97 0.1M
2022-09-30 29.66 29.92 29.39 29.43 0.7M
2022-09-29 29.93 29.93 29.56 29.78 0.2M
2022-09-28 29.70 30.23 29.69 30.23 0.1M
2022-09-27 29.90 30.01 29.60 29.75 0.0M
2022-09-26 29.82 30.09 29.76 29.82 0.0M
2022-09-23 30.12 30.12 29.78 29.99 0.0M
2022-09-22 30.48 30.48 30.28 30.36 0.1M
2022-09-21 30.79 30.96 30.51 30.51 0.0M
2022-09-20 30.81 30.83 30.62 30.76 0.0M
2022-09-19 30.78 31.00 30.77 31.00 0.0M
2022-09-16 30.64 30.81 30.63 30.77 0.0M
2022-09-15 31.15 31.15 30.83 30.90 0.0M
2022-09-14 31.01 31.12 30.97 31.07 0.0M
2022-09-13 31.42 31.45 30.96 31.05 0.0M
2022-09-12 31.58 31.70 31.58 31.64 0.0M
2022-09-09 31.44 31.53 31.43 31.53 0.0M
2022-09-08 31.05 31.28 31.05 31.28 0.0M
2022-09-07 30.86 31.22 30.86 31.17 0.1M
2022-09-06 31.00 31.00 30.79 30.88 0.0M
2022-09-02 31.31 31.31 30.93 30.99 0.0M
2022-09-01 30.90 31.09 30.82 31.09 0.1M
2022-08-31 31.23 31.23 31.01 31.01 0.0M
2022-08-30 31.32 31.32 31.07 31.13 0.8M
2022-08-29 31.27 31.40 31.24 31.31 0.0M
2022-08-26 31.77 31.77 31.33 31.38 0.0M
2022-08-25 31.65 31.83 31.65 31.83 0.0M
2022-08-24 31.55 31.65 31.55 31.60 0.0M
2022-08-23 31.65 31.65 31.53 31.53 0.0M
2022-08-22 31.72 31.72 31.54 31.59 0.0M
2022-08-19 31.85 31.88 31.80 31.87 0.0M
2022-08-18 31.97 32.04 31.94 32.00 0.0M
2022-08-17 31.96 32.07 31.91 32.01 0.0M
2022-08-16 32.04 32.13 31.98 32.07 0.0M
2022-08-15 31.91 32.11 31.91 32.09 0.0M
2022-08-12 31.82 32.00 31.82 31.96 0.0M
2022-08-11 31.87 31.92 31.74 31.81 0.0M
2022-08-10 31.68 31.82 31.68 31.82 0.0M
2022-08-09 31.42 31.52 31.42 31.45 0.0M
2022-08-08 31.57 31.66 31.51 31.58 0.0M
2022-08-05 31.33 31.58 31.33 31.55 0.0M
2022-08-04 31.54 31.62 31.51 31.54 0.1M
2022-08-03 31.46 31.59 31.43 31.53 0.0M
2022-08-02 31.37 31.51 31.30 31.35 0.1M
2022-08-01 31.36 31.51 31.36 31.42 0.0M
2022-07-29 31.34 31.51 31.34 31.47 0.1M
2022-07-28 31.15 31.36 31.00 31.29 0.1M
2022-07-27 30.85 31.18 30.85 31.12 0.0M
2022-07-26 30.79 30.79 30.70 30.76 0.0M
2022-07-25 30.84 30.91 30.81 30.89 0.0M
2022-07-22 31.00 31.00 30.78 30.85 0.0M
2022-07-21 30.73 31.00 30.73 30.98 0.0M
2022-07-20 30.70 30.86 30.69 30.79 0.2M
2022-07-19 30.57 30.77 30.47 30.77 0.0M
2022-07-18 30.57 30.57 30.26 30.31 0.0M
2022-07-15 30.28 30.50 30.28 30.45 0.0M
2022-07-14 29.80 30.14 29.79 30.08 0.1M
2022-07-13 30.00 30.27 30.00 30.21 0.0M
2022-07-12 30.34 30.47 30.14 30.26 0.0M
2022-07-11 30.37 30.43 30.33 30.36 0.0M
2022-07-08 30.54 30.61 30.44 30.53 0.0M
2022-07-07 30.37 30.60 30.37 30.58 0.1M
2022-07-06 30.17 30.42 30.15 30.34 0.0M
2022-07-05 29.92 30.24 29.88 30.24 0.0M
2022-07-01 29.90 30.22 29.87 30.21 0.0M
2022-06-30 29.84 30.13 29.83 30.03 0.4M
2022-06-29 30.13 30.20 30.05 30.14 0.0M
2022-06-28 30.64 30.64 30.16 30.17 0.0M
2022-06-27 30.52 30.60 30.45 30.46 0.0M
2022-06-24 30.12 30.53 30.12 30.53 0.2M
2022-06-23 29.90 30.01 29.81 30.01 0.0M
2022-06-22 29.69 30.02 29.68 29.88 0.0M
2022-06-21 29.69 29.95 29.69 29.84 0.0M
2022-06-17 29.33 29.55 29.27 29.40 0.1M
2022-06-16 29.57 29.57 29.29 29.38 0.1M
2022-06-15 29.80 30.16 29.65 30.02 0.1M
2022-06-14 29.67 29.80 29.50 29.65 0.0M
2022-06-13 29.92 29.94 29.57 29.67 0.1M
2022-06-10 30.59 30.59 30.36 30.38 0.0M
2022-06-09 31.14 31.20 30.86 30.90 0.1M
2022-06-08 31.32 31.36 31.17 31.20 0.1M
2022-06-07 31.13 31.37 31.12 31.34 0.0M
2022-06-06 31.31 31.39 31.17 31.26 0.0M
2022-06-03 31.29 31.31 31.14 31.22 0.1M
2022-06-02 31.04 31.43 31.04 31.43 0.0M
2022-06-01 31.30 31.32 31.00 31.13 0.1M
2022-05-31 31.13 31.38 31.13 31.27 0.3M
2022-05-27 31.05 31.31 31.05 31.31 0.0M
2022-05-26 30.62 31.00 30.62 30.94 0.0M
2022-05-25 30.31 30.69 30.31 30.65 0.0M
2022-05-24 30.40 30.52 30.22 30.48 0.1M
2022-05-23 30.43 30.63 30.31 30.63 0.0M
2022-05-20 30.46 30.46 29.91 30.29 0.1M
2022-05-19 30.13 30.44 30.13 30.35 0.0M
2022-05-18 30.82 30.82 30.27 30.38 0.1M
2022-05-17 30.92 31.02 30.81 31.01 0.2M
2022-05-16 30.70 30.83 30.59 30.70 0.1M
2022-05-13 30.52 30.79 30.52 30.71 0.1M
2022-05-12 30.19 30.42 29.99 30.37 0.4M
2022-05-11 30.58 30.79 30.28 30.36 0.0M
2022-05-10 30.68 30.77 30.37 30.60 0.0M
2022-05-09 30.76 30.81 30.44 30.54 0.2M
2022-05-06 30.92 31.15 30.70 31.03 0.2M
2022-05-05 31.62 31.62 30.92 31.09 0.1M
2022-05-04 31.31 31.77 31.13 31.77 0.1M
2022-05-03 31.08 31.31 31.08 31.23 0.1M
2022-05-02 30.98 31.15 30.75 31.12 0.1M
2022-04-29 31.51 31.51 30.95 30.99 0.3M
2022-04-28 31.32 31.71 31.20 31.64 0.0M
2022-04-27 31.18 31.43 31.14 31.23 0.1M
2022-04-26 31.57 31.57 31.15 31.19 0.3M
2022-04-25 31.39 31.69 31.25 31.69 0.1M
2022-04-22 32.02 32.02 31.54 31.58 0.1M
2022-04-21 32.45 32.50 32.01 32.06 0.0M
2022-04-20 32.37 32.40 32.24 32.33 0.0M
2022-04-19 31.97 32.35 31.97 32.34 0.1M
2022-04-18 31.88 32.10 31.88 32.02 0.0M
2022-04-14 32.15 32.20 32.01 32.01 0.1M
2022-04-13 32.07 32.27 32.04 32.25 0.1M
2022-04-12 32.15 32.28 31.94 32.04 0.0M
2022-04-11 32.30 32.30 32.08 32.11 0.0M
2022-04-08 32.32 32.47 32.31 32.39 0.0M
2022-04-07 32.33 32.49 32.24 32.42 0.0M
2022-04-06 32.37 32.39 32.22 32.33 0.1M
2022-04-05 32.69 32.71 32.44 32.51 0.1M
2022-04-04 32.57 32.74 32.53 32.74 0.1M
2022-04-01 32.56 32.58 32.42 32.51 0.1M
2022-03-31 32.78 32.80 32.54 32.57 0.1M
2022-03-30 32.78 32.91 32.73 32.76 0.1M
2022-03-29 32.85 32.95 32.73 32.92 0.1M
2022-03-28 32.50 32.71 32.49 32.68 0.1M
2022-03-25 32.49 32.60 32.43 32.59 0.1M
2022-03-24 32.39 32.52 32.32 32.52 0.0M
2022-03-23 32.35 32.44 32.25 32.25 0.1M
2022-03-22 32.37 32.54 32.34 32.49 0.1M
2022-03-21 32.33 32.37 32.14 32.24 0.1M
2022-03-18 31.99 32.31 31.99 32.25 0.0M
2022-03-17 31.71 32.07 31.71 32.04 0.0M
2022-03-16 31.66 31.82 31.40 31.80 0.0M
2022-03-15 31.24 31.46 31.18 31.43 0.1M
2022-03-14 31.23 31.38 31.02 31.10 0.0M
2022-03-11 31.47 31.51 31.23 31.24 0.0M
2022-03-10 31.32 31.50 31.24 31.49 0.1M
2022-03-09 31.45 31.61 31.43 31.52 0.1M
2022-03-08 31.15 31.49 30.98 31.07 0.1M
2022-03-07 31.75 31.75 31.21 31.24 0.0M
2022-03-04 31.75 31.77 31.51 31.74 0.0M
2022-03-03 32.09 32.09 31.79 31.82 0.0M
2022-03-02 31.59 32.02 31.59 32.00 0.0M
2022-03-01 31.85 31.85 31.50 31.62 0.1M
2022-02-28 31.67 32.01 31.65 31.95 0.1M
2022-02-25 31.66 32.02 31.62 32.02 0.1M
2022-02-24 30.88 31.58 30.80 31.58 0.4M
2022-02-23 31.74 31.74 31.30 31.31 0.2M
2022-02-22 31.73 31.86 31.45 31.65 0.2M
2022-02-18 31.92 31.96 31.72 31.81 0.1M
2022-02-17 32.21 32.21 31.95 31.97 0.4M
2022-02-16 32.23 32.37 32.12 32.35 0.1M
2022-02-15 32.19 32.28 32.16 32.28 0.1M
2022-02-14 31.98 32.04 31.81 32.00 0.1M
2022-02-11 32.35 32.44 31.96 32.07 0.2M
2022-02-10 32.45 32.70 32.30 32.32 0.2M
2022-02-09 32.67 32.75 32.65 32.74 0.0M
2022-02-08 32.29 32.51 32.27 32.51 0.1M
2022-02-07 32.38 32.47 32.27 32.30 0.1M
2022-02-04 32.34 32.52 32.15 32.38 0.4M
2022-02-03 32.51 32.57 32.26 32.27 0.3M
2022-02-02 32.62 32.76 32.57 32.76 0.1M
2022-02-01 32.38 32.61 32.34 32.58 0.1M
2022-01-31 32.11 32.47 32.06 32.45 0.1M
2022-01-28 31.65 32.13 31.58 32.13 0.0M
2022-01-27 32.00 32.07 31.59 31.70 0.3M
2022-01-26 32.11 32.15 31.57 31.81 0.5M
2022-01-25 31.84 32.04 31.49 31.83 0.1M
2022-01-24 31.70 32.06 31.18 32.06 0.3M
2022-01-21 32.16 32.33 31.93 31.96 0.6M
2022-01-20 32.62 32.76 32.27 32.33 0.4M
2022-01-19 32.68 32.77 32.46 32.47 0.4M
2022-01-18 32.79 32.79 32.61 32.65 0.4M
2022-01-14 32.83 32.99 32.77 32.96 0.2M
2022-01-13 33.25 33.25 32.91 32.94 1.0M
2022-01-12 33.15 33.26 33.09 33.19 0.1M
2022-01-11 32.96 33.15 32.85 33.14 0.1M
2022-01-10 32.90 33.00 32.63 32.99 0.3M
2022-01-07 33.04 33.08 32.91 32.98 0.2M
2022-01-06 33.03 33.10 32.89 33.04 0.3M
2022-01-05 33.34 33.38 33.05 33.05 0.6M
2022-01-04 33.43 33.43 33.26 33.35 0.7M
2022-01-03 33.34 33.38 33.25 33.35 1.1M