Innovator U.S. Equity Accelerated 9 Buffer ETFTM – April (XBAP)

XBAP
🏛️ Vereinigte Staaten →
37.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 34.12 34.14 34.09 34.11 0.0M
2024-12-30 34.07 34.19 34.00 34.14 0.0M
2024-12-27 34.21 34.21 34.16 34.16 0.0M
2024-12-26 34.21 34.23 34.21 34.23 0.0M
2024-12-24 34.17 34.23 34.12 34.22 0.0M
2024-12-23 34.03 34.14 34.03 34.14 0.0M
2024-12-20 33.77 34.06 33.77 34.03 0.0M
2024-12-19 33.90 33.94 33.83 33.85 0.0M
2024-12-18 34.21 34.23 33.90 33.90 0.0M
2024-12-17 34.15 34.20 34.15 34.19 0.0M
2024-12-16 34.17 34.25 34.17 34.22 0.0M
2024-12-13 34.18 34.22 34.18 34.22 0.0M
2024-12-12 34.15 34.20 34.13 34.14 0.0M
2024-12-11 34.21 34.22 34.19 34.20 0.0M
2024-12-10 34.20 34.20 34.15 34.16 0.0M
2024-12-09 34.14 34.17 34.14 34.16 0.0M
2024-12-06 34.19 34.19 34.19 34.19 0.0M
2024-12-05 34.15 34.17 34.13 34.16 0.0M
2024-12-04 34.17 34.18 34.14 34.18 0.0M
2024-12-03 34.11 34.15 34.11 34.12 0.0M
2024-12-02 34.13 34.15 34.11 34.15 0.0M
2024-11-29 34.06 34.11 34.06 34.11 0.0M
2024-11-27 34.06 34.08 34.03 34.07 0.0M
2024-11-26 33.93 34.08 33.93 34.08 0.0M
2024-11-25 34.02 34.05 33.98 34.03 0.0M
2024-11-22 33.98 33.98 33.98 33.98 0.0M
2024-11-21 33.86 33.94 33.86 33.91 0.0M
2024-11-20 33.77 33.88 33.77 33.86 0.0M
2024-11-19 33.81 33.90 33.80 33.89 0.0M
2024-11-18 33.88 33.88 33.86 33.87 0.0M
2024-11-15 33.91 33.91 33.79 33.81 0.0M
2024-11-14 33.93 33.97 33.92 33.92 0.0M
2024-11-13 33.95 34.00 33.91 33.91 0.0M
2024-11-12 33.97 33.97 33.93 33.94 0.0M
2024-11-11 33.92 33.96 33.92 33.95 0.0M
2024-11-08 33.98 33.98 33.94 33.94 0.1M
2024-11-07 33.90 33.91 33.86 33.91 0.0M
2024-11-06 33.78 33.84 33.73 33.83 0.1M
2024-11-05 33.49 33.56 33.48 33.52 0.0M
2024-11-04 33.37 33.42 33.35 33.39 0.0M
2024-11-01 33.42 33.47 33.39 33.39 0.0M
2024-10-31 33.38 33.40 33.33 33.35 0.0M
2024-10-30 33.57 33.62 33.55 33.55 0.0M
2024-10-29 33.52 33.59 33.52 33.56 0.0M
2024-10-28 33.56 33.60 33.56 33.58 0.0M
2024-10-25 33.50 33.52 33.50 33.52 0.0M
2024-10-24 33.50 33.54 33.50 33.54 0.0M
2024-10-23 33.63 33.63 33.46 33.50 0.0M
2024-10-22 33.55 33.63 33.55 33.63 0.0M
2024-10-21 33.60 33.60 33.54 33.59 0.0M
2024-10-18 33.51 33.61 33.51 33.61 0.0M
2024-10-17 33.53 33.58 33.50 33.54 0.0M
2024-10-16 33.46 33.53 33.46 33.53 0.0M
2024-10-15 33.53 33.53 33.48 33.48 0.0M
2024-10-14 33.40 33.56 33.40 33.48 0.0M
2024-10-11 33.29 33.46 33.29 33.46 0.0M
2024-10-10 33.27 33.42 33.27 33.42 0.0M
2024-10-09 33.35 33.40 33.34 33.40 0.0M
2024-10-08 33.16 33.34 33.16 33.32 0.0M
2024-10-07 33.21 33.26 33.13 33.20 0.0M
2024-10-04 33.22 33.32 33.22 33.26 0.0M
2024-10-03 33.21 33.22 33.19 33.19 0.0M
2024-10-02 33.26 33.28 33.20 33.25 0.0M
2024-10-01 33.19 33.23 33.19 33.23 0.0M
2024-09-30 33.29 33.41 33.25 33.37 0.0M
2024-09-27 33.39 33.41 33.33 33.35 0.0M
2024-09-26 33.36 33.36 33.31 33.31 0.0M
2024-09-25 33.37 33.37 33.30 33.30 0.0M
2024-09-24 33.30 33.33 33.27 33.32 0.0M
2024-09-23 33.25 33.32 33.24 33.29 0.0M
2024-09-20 33.27 33.27 33.22 33.26 0.0M
2024-09-19 33.10 33.27 33.10 33.27 0.0M
2024-09-18 33.05 33.09 33.03 33.04 0.0M
2024-09-17 33.07 33.07 33.05 33.05 0.0M
2024-09-16 33.00 33.05 32.99 33.05 0.0M
2024-09-13 32.99 33.07 32.99 33.03 0.0M
2024-09-12 32.82 32.95 32.82 32.93 0.0M
2024-09-11 32.50 32.83 32.34 32.82 0.0M
2024-09-10 32.59 32.65 32.52 32.65 0.0M
2024-09-09 32.45 32.61 32.44 32.56 0.0M
2024-09-06 32.33 32.44 32.33 32.35 0.0M
2024-09-05 32.69 32.72 32.59 32.63 0.0M
2024-09-04 32.80 32.80 32.61 32.68 0.0M
2024-09-03 32.85 32.85 32.62 32.62 0.0M
2024-08-30 33.03 33.05 32.93 33.05 0.0M
2024-08-29 32.94 33.01 32.86 32.91 0.0M
2024-08-28 32.92 32.94 32.79 32.90 0.0M
2024-08-27 32.94 32.98 32.94 32.98 0.0M
2024-08-26 32.95 32.95 32.88 32.93 0.0M
2024-08-23 32.89 32.96 32.86 32.96 0.0M
2024-08-22 32.83 32.83 32.75 32.75 0.0M
2024-08-21 32.87 32.92 32.87 32.90 0.0M
2024-08-20 32.91 32.91 32.85 32.85 0.0M
2024-08-19 32.73 32.89 32.73 32.88 0.0M
2024-08-16 32.66 32.78 32.63 32.75 0.0M
2024-08-15 32.59 32.74 32.59 32.71 0.0M
2024-08-14 32.36 32.49 32.32 32.49 0.0M
2024-08-13 32.23 32.38 32.22 32.34 0.0M
2024-08-12 31.99 32.19 31.99 32.06 0.0M
2024-08-09 31.92 32.07 31.92 32.07 0.0M
2024-08-08 31.70 31.91 31.70 31.89 0.0M
2024-08-07 31.86 31.86 31.43 31.43 0.0M
2024-08-06 31.47 31.80 31.47 31.56 0.0M
2024-08-05 30.84 31.57 30.84 31.28 0.1M
2024-08-02 31.91 31.91 31.82 31.91 0.0M
2024-08-01 32.39 32.39 32.14 32.27 0.0M
2024-07-31 32.42 32.57 32.42 32.53 0.0M
2024-07-30 32.35 32.35 32.31 32.32 0.0M
2024-07-29 32.34 32.46 32.34 32.40 0.0M
2024-07-26 32.26 32.35 32.26 32.30 0.0M
2024-07-25 32.26 32.37 32.15 32.15 0.0M
2024-07-24 32.38 32.38 32.18 32.19 0.0M
2024-07-23 32.62 32.62 32.55 32.55 0.0M
2024-07-22 32.55 32.58 32.50 32.58 0.1M
2024-07-19 32.43 32.45 32.42 32.43 0.0M
2024-07-18 32.61 32.61 32.46 32.55 0.0M
2024-07-17 32.62 32.68 32.60 32.63 0.0M
2024-07-16 32.77 32.78 32.74 32.78 0.0M
2024-07-15 32.73 32.79 32.72 32.72 0.0M
2024-07-12 32.68 32.78 32.67 32.69 0.0M
2024-07-11 32.67 32.67 32.58 32.62 0.0M
2024-07-10 32.66 32.69 32.66 32.69 0.0M
2024-07-09 32.58 32.62 32.56 32.59 0.0M
2024-07-08 32.54 32.57 32.53 32.57 0.0M
2024-07-05 32.48 32.55 32.48 32.55 0.0M
2024-07-03 32.49 32.49 32.48 32.48 0.0M
2024-07-02 32.32 32.44 32.31 32.42 0.1M
2024-07-01 32.27 32.36 32.21 32.34 0.0M
2024-06-28 32.37 32.37 32.26 32.28 0.1M
2024-06-27 32.32 32.32 32.27 32.31 0.0M
2024-06-26 32.26 32.30 32.20 32.30 0.0M
2024-06-25 32.20 32.27 32.20 32.26 0.1M
2024-06-24 32.15 32.24 32.15 32.20 0.0M
2024-06-21 32.18 32.27 32.18 32.23 0.0M
2024-06-20 32.29 32.29 32.24 32.24 0.0M
2024-06-18 32.22 32.30 32.22 32.30 0.0M
2024-06-17 32.12 32.29 32.12 32.25 0.0M
2024-06-14 32.06 32.14 32.06 32.14 0.0M
2024-06-13 32.10 32.16 32.10 32.16 0.0M
2024-06-12 32.10 32.15 32.05 32.13 0.0M
2024-06-11 31.83 31.98 31.83 31.96 0.0M
2024-06-10 31.90 31.95 31.87 31.92 0.0M
2024-06-07 31.87 31.91 31.87 31.88 0.0M
2024-06-06 31.85 31.89 31.85 31.89 0.0M
2024-06-05 31.76 31.89 31.76 31.89 0.0M
2024-06-04 31.68 31.72 31.62 31.71 0.0M
2024-06-03 31.73 31.73 31.54 31.67 0.0M
2024-05-31 31.52 31.65 31.39 31.65 0.0M
2024-05-30 31.51 31.57 31.51 31.51 0.0M
2024-05-29 31.66 31.68 31.62 31.62 0.0M
2024-05-28 31.76 31.77 31.66 31.72 0.0M
2024-05-24 31.74 31.75 31.69 31.71 0.0M
2024-05-23 31.82 31.82 31.53 31.57 0.0M
2024-05-22 31.70 31.77 31.65 31.69 0.0M
2024-05-21 31.73 31.76 31.69 31.74 0.0M
2024-05-20 31.70 31.75 31.64 31.68 0.0M
2024-05-17 31.67 31.68 31.62 31.68 0.0M
2024-05-16 31.65 31.68 31.64 31.64 0.0M
2024-05-15 31.54 31.69 31.54 31.69 0.0M
2024-05-14 31.33 31.46 31.33 31.44 0.0M
2024-05-13 31.37 31.37 31.30 31.36 0.0M
2024-05-10 31.40 31.40 31.29 31.36 0.0M
2024-05-09 31.15 31.30 31.15 31.28 0.0M
2024-05-08 31.10 31.23 31.10 31.21 0.1M
2024-05-07 31.17 31.23 31.15 31.20 0.0M
2024-05-06 31.08 31.15 31.06 31.15 0.0M
2024-05-03 30.91 30.99 30.87 30.97 0.0M
2024-05-02 30.59 30.69 30.57 30.69 0.0M
2024-05-01 30.52 30.83 30.52 30.55 0.0M
2024-04-30 30.87 30.87 30.61 30.61 0.0M
2024-04-29 30.88 30.90 30.79 30.88 0.0M
2024-04-26 30.83 30.87 30.80 30.83 0.0M
2024-04-25 30.50 30.67 30.41 30.59 0.0M
2024-04-24 30.69 30.75 30.61 30.74 0.0M
2024-04-23 30.53 30.73 30.53 30.68 0.0M
2024-04-22 30.33 30.50 30.29 30.44 0.0M
2024-04-19 30.40 30.40 30.22 30.25 0.0M
2024-04-18 30.48 30.58 30.38 30.40 0.0M
2024-04-17 30.58 30.64 30.43 30.47 0.0M
2024-04-16 30.58 30.62 30.51 30.55 0.4M
2024-04-15 30.93 30.93 30.54 30.57 0.0M
2024-04-12 30.90 30.90 30.73 30.74 0.0M
2024-04-11 30.95 31.10 30.82 31.06 0.0M
2024-04-10 30.89 30.94 30.81 30.94 0.0M
2024-04-09 31.11 31.11 30.97 31.04 0.0M
2024-04-08 31.11 31.12 31.02 31.09 0.2M
2024-04-05 30.80 31.13 30.80 31.05 0.0M
2024-04-04 31.21 31.25 30.88 30.89 0.1M
2024-04-03 31.06 31.16 31.05 31.11 0.1M
2024-04-02 31.09 31.11 30.97 31.09 0.1M
2024-04-01 31.23 31.42 31.11 31.25 0.3M
2024-03-28 31.20 31.26 31.17 31.24 0.2M
2024-03-27 31.10 31.24 31.10 31.16 0.0M
2024-03-26 31.21 31.21 31.19 31.19 0.0M
2024-03-25 31.18 31.21 31.13 31.20 0.0M
2024-03-22 31.17 31.23 31.13 31.18 0.0M
2024-03-21 31.10 31.21 31.10 31.14 0.0M
2024-03-20 31.11 31.21 31.11 31.16 0.0M
2024-03-19 31.12 31.16 31.10 31.12 0.0M
2024-03-18 31.08 31.17 31.08 31.15 0.0M
2024-03-15 31.12 31.13 31.10 31.10 0.0M
2024-03-14 31.18 31.18 31.10 31.10 0.0M
2024-03-13 31.18 31.18 31.09 31.12 0.0M
2024-03-12 30.99 31.14 30.99 31.12 0.0M
2024-03-11 31.11 31.11 31.11 31.11 0.0M
2024-03-08 31.12 31.14 31.06 31.11 0.0M
2024-03-07 31.10 31.13 31.10 31.10 0.0M
2024-03-06 31.08 31.14 31.08 31.10 0.0M
2024-03-05 31.07 31.12 31.06 31.09 0.0M
2024-03-04 31.07 31.12 31.05 31.09 0.0M
2024-03-01 31.05 31.13 31.04 31.09 0.0M
2024-02-29 31.01 31.07 31.01 31.07 0.0M
2024-02-28 31.05 31.07 31.04 31.07 0.0M
2024-02-27 31.07 31.07 31.04 31.05 0.0M
2024-02-26 31.04 31.07 31.01 31.04 0.0M
2024-02-23 30.98 31.07 30.98 31.04 0.0M
2024-02-22 31.00 31.02 30.99 31.01 0.0M
2024-02-21 30.99 31.04 30.97 30.98 0.0M
2024-02-20 31.05 31.05 30.97 30.99 0.0M
2024-02-16 30.97 31.02 30.97 31.00 0.0M
2024-02-15 30.94 31.00 30.94 30.96 0.0M
2024-02-14 30.93 31.00 30.93 30.97 0.0M
2024-02-13 30.96 30.98 30.93 30.96 0.0M
2024-02-12 31.00 31.01 30.94 30.97 0.0M
2024-02-09 30.94 30.99 30.94 30.97 0.0M
2024-02-08 30.91 30.98 30.91 30.93 0.0M
2024-02-07 30.97 30.97 30.92 30.92 0.0M
2024-02-06 30.93 30.93 30.93 30.93 0.0M
2024-02-05 30.85 30.95 30.85 30.91 0.0M
2024-02-02 30.89 30.91 30.86 30.91 0.2M
2024-02-01 30.86 30.89 30.86 30.86 0.0M
2024-01-31 30.88 30.88 30.81 30.81 0.0M
2024-01-30 30.92 30.92 30.85 30.88 0.0M
2024-01-29 30.87 30.87 30.87 30.87 0.0M
2024-01-26 30.86 30.87 30.86 30.87 0.0M
2024-01-25 30.80 30.86 30.80 30.86 0.0M
2024-01-24 30.85 30.89 30.80 30.83 0.0M
2024-01-23 30.78 30.83 30.78 30.83 0.0M
2024-01-22 30.81 30.83 30.76 30.77 0.0M
2024-01-19 30.72 30.80 30.72 30.80 0.0M
2024-01-18 30.68 30.74 30.63 30.74 0.0M
2024-01-17 30.65 30.69 30.59 30.68 0.0M
2024-01-16 30.64 30.73 30.64 30.71 0.0M
2024-01-12 30.74 30.74 30.70 30.70 0.0M
2024-01-11 30.65 30.73 30.64 30.73 0.0M
2024-01-10 30.71 30.71 30.68 30.68 0.0M
2024-01-09 30.62 30.70 30.62 30.67 0.0M
2024-01-08 30.62 30.68 30.58 30.68 0.1M
2024-01-05 30.53 30.62 30.48 30.55 0.1M
2024-01-04 30.53 30.59 30.48 30.51 0.0M
2024-01-03 30.53 30.58 30.48 30.52 0.0M
2024-01-02 30.57 30.59 30.50 30.53 0.1M