Innovator US Equity Power Buffer ETF - October (POCT)

POCT
🏛️ États-Unis →
43.03
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 30.01 30.07 29.85 30.07 0.0M
2022-12-29 29.95 30.13 29.91 30.11 0.1M
2022-12-28 30.04 30.04 29.76 29.76 0.1M
2022-12-27 30.07 30.07 29.91 29.97 0.0M
2022-12-23 29.86 30.04 29.84 29.97 0.0M
2022-12-22 29.95 29.95 29.68 29.91 0.1M
2022-12-21 29.97 30.19 29.97 30.16 0.1M
2022-12-20 29.81 29.94 29.80 29.89 0.0M
2022-12-19 29.92 29.98 29.78 29.89 0.1M
2022-12-16 30.07 30.07 29.86 30.01 0.1M
2022-12-15 30.35 30.35 30.05 30.16 0.0M
2022-12-14 30.49 30.69 30.40 30.52 0.0M
2022-12-13 30.92 30.92 30.45 30.59 0.1M
2022-12-12 30.26 30.45 30.23 30.45 0.1M
2022-12-09 30.37 30.38 30.25 30.27 0.0M
2022-12-08 30.21 30.37 30.21 30.37 0.7M
2022-12-07 30.20 30.32 30.18 30.21 0.0M
2022-12-06 30.39 30.39 30.16 30.29 0.0M
2022-12-05 30.68 30.68 30.38 30.42 0.0M
2022-12-02 30.55 30.71 30.50 30.64 0.0M
2022-12-01 30.71 30.72 30.58 30.65 0.5M
2022-11-30 30.28 30.62 30.14 30.62 0.1M
2022-11-29 30.30 30.30 30.16 30.20 0.1M
2022-11-28 30.40 30.43 30.18 30.21 0.0M
2022-11-25 30.45 30.50 30.43 30.49 0.0M
2022-11-23 30.23 30.47 30.23 30.43 0.0M
2022-11-22 30.30 30.36 30.22 30.33 0.0M
2022-11-21 30.19 30.19 30.09 30.18 0.1M
2022-11-18 30.27 30.27 30.07 30.17 0.0M
2022-11-17 29.93 30.13 29.93 30.08 0.0M
2022-11-16 30.22 30.22 30.11 30.12 0.0M
2022-11-15 30.27 30.33 30.11 30.25 0.0M
2022-11-14 30.17 30.26 30.08 30.08 0.0M
2022-11-11 30.06 30.23 30.04 30.23 0.0M
2022-11-10 29.80 30.08 29.76 30.08 0.1M
2022-11-09 29.47 29.51 29.25 29.29 0.1M
2022-11-08 29.54 29.70 29.41 29.55 0.2M
2022-11-07 29.39 29.52 29.32 29.51 0.0M
2022-11-04 29.30 29.45 29.12 29.33 0.1M
2022-11-03 29.07 29.25 29.05 29.13 0.1M
2022-11-02 29.59 29.78 29.25 29.26 0.2M
2022-11-01 29.79 29.79 29.59 29.64 0.3M
2022-10-31 29.74 29.78 29.63 29.70 0.1M
2022-10-28 29.51 29.79 29.47 29.76 0.1M
2022-10-27 29.59 29.60 29.40 29.42 0.1M
2022-10-26 29.43 29.65 29.43 29.47 0.2M
2022-10-25 29.35 29.56 29.33 29.52 0.2M
2022-10-24 29.16 29.35 29.09 29.28 0.1M
2022-10-21 28.83 29.21 28.74 29.15 0.5M
2022-10-20 28.91 29.07 28.74 28.81 0.2M
2022-10-19 28.92 29.05 28.78 28.88 0.4M
2022-10-18 29.19 29.21 28.88 29.02 0.6M
2022-10-17 28.80 28.94 28.78 28.88 0.6M
2022-10-14 28.96 28.96 28.46 28.49 0.8M
2022-10-13 28.15 28.92 28.09 28.82 0.5M
2022-10-12 28.59 28.59 28.48 28.49 0.6M
2022-10-11 28.50 28.74 28.45 28.54 0.7M
2022-10-10 28.79 28.79 28.52 28.64 0.8M
2022-10-07 29.05 29.05 28.69 28.78 0.5M
2022-10-06 29.26 29.42 29.17 29.21 0.5M
2022-10-05 29.28 29.48 29.11 29.36 1.0M
2022-10-04 29.25 29.43 29.18 29.43 0.7M
2022-10-03 28.81 29.08 28.65 28.98 2.8M
2022-09-30 28.75 29.02 28.59 28.63 7.9M
2022-09-29 28.91 28.91 28.64 28.81 0.9M
2022-09-28 28.73 29.00 28.70 28.97 0.3M
2022-09-27 28.83 28.86 28.57 28.72 0.1M
2022-09-26 28.77 28.83 28.62 28.69 0.1M
2022-09-23 28.78 28.80 28.61 28.78 0.1M
2022-09-22 28.85 28.90 28.83 28.86 0.0M
2022-09-21 28.96 29.02 28.87 28.93 0.0M
2022-09-20 28.93 28.98 28.90 28.90 0.0M
2022-09-19 28.93 29.01 28.90 28.96 0.0M
2022-09-16 28.84 28.95 28.84 28.95 0.0M
2022-09-15 28.99 29.00 28.92 28.92 0.2M
2022-09-14 28.93 29.00 28.93 28.97 0.0M
2022-09-13 29.00 29.04 28.94 28.96 0.1M
2022-09-12 29.14 29.14 29.07 29.10 0.4M
2022-09-09 29.03 29.11 29.01 29.06 0.0M
2022-09-08 28.99 29.04 28.92 29.00 0.0M
2022-09-07 28.87 29.00 28.87 28.97 0.0M
2022-09-06 28.81 28.91 28.81 28.87 0.0M
2022-09-02 29.01 29.01 28.86 28.87 0.0M
2022-09-01 28.84 28.90 28.78 28.90 0.0M
2022-08-31 28.91 28.96 28.86 28.92 0.4M
2022-08-30 29.03 29.03 28.82 28.87 0.0M
2022-08-29 28.90 29.04 28.90 29.00 0.0M
2022-08-26 29.26 29.28 29.01 29.01 0.0M
2022-08-25 29.29 29.31 29.20 29.31 0.0M
2022-08-24 29.14 29.22 29.14 29.19 0.0M
2022-08-23 29.21 29.21 29.12 29.17 0.0M
2022-08-22 29.21 29.27 29.16 29.16 0.0M
2022-08-19 29.50 29.50 29.40 29.40 0.0M
2022-08-18 29.59 29.65 29.51 29.61 0.0M
2022-08-17 29.62 29.67 29.54 29.59 0.0M
2022-08-16 29.64 29.76 29.60 29.67 0.0M
2022-08-15 29.54 29.70 29.52 29.66 0.0M
2022-08-12 29.40 29.61 29.39 29.59 0.0M
2022-08-11 29.44 29.47 29.34 29.35 0.4M
2022-08-10 29.34 29.39 29.24 29.34 0.0M
2022-08-09 29.13 29.17 29.07 29.11 0.0M
2022-08-08 29.34 29.34 29.11 29.13 0.0M
2022-08-05 29.00 29.22 29.00 29.20 0.0M
2022-08-04 29.24 29.26 29.17 29.22 0.0M
2022-08-03 29.10 29.26 29.10 29.24 0.0M
2022-08-02 29.03 29.14 28.96 29.05 0.0M
2022-08-01 29.02 29.17 29.02 29.14 0.1M
2022-07-29 29.00 29.20 28.98 29.12 0.0M
2022-07-28 28.85 29.03 28.85 28.95 0.0M
2022-07-27 28.78 28.91 28.67 28.84 0.0M
2022-07-26 28.61 28.67 28.57 28.65 0.0M
2022-07-25 28.70 28.74 28.63 28.71 0.0M
2022-07-22 28.77 28.78 28.64 28.75 0.0M
2022-07-21 28.68 28.78 28.65 28.75 0.0M
2022-07-20 28.56 28.73 28.56 28.68 0.0M
2022-07-19 28.48 28.65 28.48 28.62 0.0M
2022-07-18 28.49 28.49 28.27 28.33 0.0M
2022-07-15 28.35 28.43 28.34 28.41 0.0M
2022-07-14 28.00 28.25 28.00 28.21 0.0M
2022-07-13 28.04 28.32 28.04 28.23 0.0M
2022-07-12 28.39 28.39 28.20 28.25 0.0M
2022-07-11 28.40 28.40 28.30 28.34 0.0M
2022-07-08 28.43 28.54 28.37 28.49 0.0M
2022-07-07 28.46 28.50 28.39 28.50 0.0M
2022-07-06 28.24 28.33 28.19 28.28 0.0M
2022-07-05 27.98 28.22 27.98 28.20 0.0M
2022-07-01 28.16 28.19 28.06 28.19 0.0M
2022-06-30 28.03 28.21 27.98 28.07 0.0M
2022-06-29 28.16 28.24 28.13 28.23 0.1M
2022-06-28 28.50 28.56 28.17 28.17 0.0M
2022-06-27 28.44 28.55 28.40 28.47 0.0M
2022-06-24 28.17 28.50 28.17 28.50 0.2M
2022-06-23 28.03 28.10 27.93 28.07 0.0M
2022-06-22 27.78 28.08 27.78 27.96 0.0M
2022-06-21 27.86 28.08 27.86 28.03 0.0M
2022-06-17 27.67 27.79 27.55 27.62 0.0M
2022-06-16 27.61 27.62 27.50 27.60 0.0M
2022-06-15 27.99 28.23 27.94 27.99 0.0M
2022-06-14 27.85 27.90 27.68 27.79 0.1M
2022-06-13 28.35 28.35 27.76 27.82 0.0M
2022-06-10 28.61 28.61 28.34 28.42 0.0M
2022-06-09 29.06 29.07 28.81 28.81 0.0M
2022-06-08 29.24 29.26 29.04 29.09 0.0M
2022-06-07 29.05 29.28 29.01 29.28 0.0M
2022-06-06 29.21 29.27 29.04 29.08 0.0M
2022-06-03 29.08 29.12 29.01 29.11 0.0M
2022-06-02 28.98 29.31 28.98 29.31 0.0M
2022-06-01 29.13 29.18 28.94 29.08 0.0M
2022-05-31 29.00 29.18 29.00 29.13 0.1M
2022-05-27 29.06 29.17 29.03 29.17 0.0M
2022-05-26 28.80 28.95 28.80 28.89 0.0M
2022-05-25 28.60 28.61 28.40 28.57 0.2M
2022-05-24 28.46 28.47 28.21 28.43 0.0M
2022-05-23 28.43 28.61 28.40 28.49 0.0M
2022-05-20 28.30 28.39 27.99 28.25 0.0M
2022-05-19 28.29 28.45 28.12 28.38 1.0M
2022-05-18 28.69 28.69 28.28 28.30 0.1M
2022-05-17 28.79 28.97 28.75 28.92 0.0M
2022-05-16 28.55 28.75 28.55 28.65 0.0M
2022-05-13 28.55 28.76 28.55 28.67 0.0M
2022-05-12 28.29 28.43 28.08 28.29 0.4M
2022-05-11 28.52 28.70 28.33 28.33 0.0M
2022-05-10 28.71 28.75 28.38 28.58 0.0M
2022-05-09 28.79 28.79 28.42 28.50 0.1M
2022-05-06 28.73 29.10 28.72 29.02 0.1M
2022-05-05 29.18 29.18 28.95 29.05 0.0M
2022-05-04 29.27 29.67 29.12 29.56 0.0M
2022-05-03 29.25 29.25 29.14 29.21 0.0M
2022-05-02 28.97 29.11 28.72 29.06 0.0M
2022-04-29 29.41 29.43 28.97 28.97 0.0M
2022-04-28 29.43 29.58 29.20 29.50 0.0M
2022-04-27 29.16 29.39 29.15 29.15 0.0M
2022-04-26 29.44 29.45 29.15 29.18 0.0M
2022-04-25 29.34 29.58 29.26 29.58 0.0M
2022-04-22 29.93 29.93 29.51 29.53 0.0M
2022-04-21 30.18 30.18 29.89 29.89 0.0M
2022-04-20 30.14 30.15 30.03 30.03 0.0M
2022-04-19 29.92 30.10 29.92 30.09 0.0M
2022-04-18 29.96 29.96 29.87 29.87 0.0M
2022-04-14 30.00 30.00 29.89 29.89 0.0M
2022-04-13 29.94 30.03 29.94 30.03 0.0M
2022-04-12 29.96 29.99 29.85 29.87 0.0M
2022-04-11 30.03 30.04 29.92 29.92 0.0M
2022-04-08 30.11 30.22 30.07 30.12 0.0M
2022-04-07 30.04 30.23 30.01 30.14 0.0M
2022-04-06 30.11 30.11 30.00 30.09 0.0M
2022-04-05 30.31 30.31 30.17 30.19 0.0M
2022-04-04 30.25 30.35 30.25 30.33 0.0M
2022-04-01 30.23 30.29 30.18 30.24 0.0M
2022-03-31 30.42 30.42 30.23 30.23 0.0M
2022-03-30 30.33 30.41 30.30 30.35 0.0M
2022-03-29 30.31 30.44 30.31 30.43 0.0M
2022-03-28 30.26 30.28 30.12 30.28 0.0M
2022-03-25 30.19 30.20 30.10 30.20 0.0M
2022-03-24 30.08 30.16 30.08 30.16 0.0M
2022-03-23 30.05 30.13 30.03 30.03 0.0M
2022-03-22 30.11 30.17 30.05 30.13 0.0M
2022-03-21 29.96 30.08 29.93 30.02 0.0M
2022-03-18 29.85 30.00 29.81 29.98 0.0M
2022-03-17 29.65 29.82 29.65 29.82 0.0M
2022-03-16 29.50 29.63 29.34 29.63 0.0M
2022-03-15 29.16 29.33 29.07 29.33 0.0M
2022-03-14 29.14 29.32 29.00 29.01 0.0M
2022-03-11 29.42 29.42 29.15 29.15 0.0M
2022-03-10 29.08 29.35 29.08 29.32 0.0M
2022-03-09 29.20 29.40 29.20 29.27 0.0M
2022-03-08 29.07 29.28 28.98 29.04 0.0M
2022-03-07 29.49 29.49 29.10 29.10 0.0M
2022-03-04 29.47 29.55 29.37 29.53 0.0M
2022-03-03 29.76 29.76 29.56 29.59 0.0M
2022-03-02 29.47 29.76 29.47 29.69 0.0M
2022-03-01 29.64 29.64 29.40 29.40 0.0M
2022-02-28 29.50 29.72 29.49 29.64 0.0M
2022-02-25 29.51 29.71 29.51 29.68 0.0M
2022-02-24 28.85 29.45 28.79 29.41 0.1M
2022-02-23 29.60 29.60 29.18 29.21 0.0M
2022-02-22 29.59 29.59 29.31 29.45 0.0M
2022-02-18 29.70 29.70 29.55 29.60 0.0M
2022-02-17 29.75 29.85 29.65 29.66 0.0M
2022-02-16 29.78 29.95 29.78 29.95 0.0M
2022-02-15 29.94 29.94 29.85 29.91 0.0M
2022-02-14 29.64 29.74 29.62 29.74 0.0M
2022-02-11 29.95 29.98 29.69 29.75 0.0M
2022-02-10 30.12 30.18 29.92 29.92 0.0M
2022-02-09 30.19 30.22 30.15 30.19 0.0M
2022-02-08 29.93 30.06 29.93 30.04 0.0M
2022-02-07 30.01 30.01 29.89 29.92 0.0M
2022-02-04 29.95 30.02 29.86 29.97 0.0M
2022-02-03 29.96 30.07 29.89 29.89 0.0M
2022-02-02 30.15 30.22 30.07 30.22 0.0M
2022-02-01 29.92 30.09 29.92 30.09 0.0M
2022-01-31 29.80 29.98 29.80 29.97 0.0M
2022-01-28 29.42 29.78 29.34 29.78 0.1M
2022-01-27 29.71 29.72 29.40 29.50 0.0M
2022-01-26 29.72 29.78 29.37 29.55 0.0M
2022-01-25 29.44 29.67 29.30 29.49 0.0M
2022-01-24 29.40 29.66 29.01 29.66 0.1M
2022-01-21 29.80 29.85 29.63 29.63 0.0M
2022-01-20 30.09 30.19 29.85 29.85 0.0M
2022-01-19 30.15 30.18 30.00 30.00 0.0M
2022-01-18 30.17 30.20 30.05 30.07 0.0M
2022-01-14 30.22 30.27 30.19 30.27 0.0M
2022-01-13 30.49 30.49 30.28 30.28 0.0M
2022-01-12 30.37 30.43 30.35 30.39 0.0M
2022-01-11 30.27 30.38 30.24 30.38 0.0M
2022-01-10 30.14 30.24 30.08 30.24 0.0M
2022-01-07 30.28 30.29 30.19 30.24 0.0M
2022-01-06 30.27 30.35 30.22 30.24 0.0M
2022-01-05 30.47 30.49 30.27 30.28 0.2M
2022-01-04 30.47 30.51 30.40 30.49 0.5M
2022-01-03 30.52 30.55 30.44 30.55 0.0M