Innovator U.S. Equity Power Buffer ETF™ - February (PFEB)

PFEB
🏛️ Vereinigte Staaten →
39.65
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
2023-12-29 32.68 32.69 32.62 32.65 0.0M
2023-12-28 32.64 32.68 32.64 32.66 0.2M
2023-12-27 32.66 32.66 32.60 32.64 0.3M
2023-12-26 32.58 32.63 32.57 32.60 0.1M
2023-12-22 32.57 32.59 32.54 32.56 0.2M
2023-12-21 32.49 32.51 32.43 32.51 0.1M
2023-12-20 32.54 32.60 32.40 32.40 0.2M
2023-12-19 32.52 32.58 32.52 32.54 0.1M
2023-12-18 32.50 32.56 32.50 32.51 0.0M
2023-12-15 32.45 32.51 32.45 32.45 0.1M
2023-12-14 32.46 32.50 32.43 32.47 0.1M
2023-12-13 32.28 32.45 32.28 32.45 0.0M
2023-12-12 32.15 32.30 32.15 32.27 0.0M
2023-12-11 32.10 32.21 32.10 32.21 0.0M
2023-12-08 32.09 32.14 32.03 32.13 0.0M
2023-12-07 31.94 32.04 31.94 32.02 0.0M
2023-12-06 32.01 32.02 31.85 31.87 0.0M
2023-12-05 31.93 31.97 31.90 31.95 0.0M
2023-12-04 31.86 31.97 31.84 31.96 0.0M
2023-12-01 31.94 32.07 31.90 32.04 0.4M
2023-11-30 31.85 31.93 31.82 31.93 0.0M
2023-11-29 31.95 32.00 31.84 31.85 0.0M
2023-11-28 31.83 31.94 31.82 31.86 0.0M
2023-11-27 31.86 31.90 31.84 31.90 0.0M
2023-11-24 31.86 31.86 31.84 31.86 0.0M
2023-11-22 31.88 31.88 31.82 31.86 0.0M
2023-11-21 31.72 31.78 31.72 31.75 0.0M
2023-11-20 31.69 31.82 31.67 31.80 0.0M
2023-11-17 31.62 31.67 31.60 31.63 0.0M
2023-11-16 31.58 31.62 31.52 31.61 0.0M
2023-11-15 31.57 31.63 31.54 31.56 0.0M
2023-11-14 31.44 31.58 31.44 31.52 0.0M
2023-11-13 31.05 31.18 31.05 31.11 0.0M
2023-11-10 30.90 31.15 30.85 31.13 0.0M
2023-11-09 31.00 31.00 30.78 30.78 0.0M
2023-11-08 30.99 31.00 30.87 30.98 0.0M
2023-11-07 30.91 31.00 30.91 30.94 0.0M
2023-11-06 30.86 30.92 30.83 30.89 0.0M
2023-11-03 30.79 30.92 30.78 30.85 0.0M
2023-11-02 30.39 30.64 30.39 30.62 0.0M
2023-11-01 30.07 30.27 30.06 30.24 0.0M
2023-10-31 29.86 30.03 29.86 30.03 0.0M
2023-10-30 29.77 29.93 29.77 29.93 0.0M
2023-10-27 29.80 29.83 29.61 29.66 0.0M
2023-10-26 29.96 29.98 29.76 29.78 0.0M
2023-10-25 30.12 30.16 29.98 29.98 0.0M
2023-10-24 30.27 30.34 30.20 30.28 0.0M
2023-10-23 30.02 30.28 30.02 30.16 0.0M
2023-10-20 30.31 30.32 30.20 30.20 0.0M
2023-10-19 30.54 30.65 30.41 30.47 0.0M
2023-10-18 30.78 30.84 30.59 30.65 0.0M
2023-10-17 30.73 30.95 30.73 30.85 0.0M
2023-10-16 30.75 30.93 30.75 30.91 0.0M
2023-10-13 30.85 30.85 30.61 30.64 0.0M
2023-10-12 30.87 30.90 30.64 30.73 0.0M
2023-10-11 30.82 30.87 30.74 30.87 0.0M
2023-10-10 30.82 30.90 30.77 30.78 0.1M
2023-10-09 30.46 30.71 30.46 30.68 0.0M
2023-10-06 30.20 30.60 30.19 30.55 0.0M
2023-10-05 30.22 30.35 30.22 30.35 0.0M
2023-10-04 30.18 30.35 30.17 30.35 0.2M
2023-10-03 30.38 30.38 30.13 30.19 0.0M
2023-10-02 30.47 30.51 30.34 30.42 0.1M
2023-09-29 30.61 30.61 30.41 30.46 0.0M
2023-09-28 30.51 30.58 30.45 30.48 0.0M
2023-09-27 30.41 30.43 30.24 30.36 0.0M
2023-09-26 30.55 30.55 30.34 30.42 0.1M
2023-09-25 30.49 30.64 30.49 30.64 0.0M
2023-09-22 30.63 30.71 30.54 30.55 0.2M
2023-09-21 30.73 30.75 30.60 30.62 0.1M
2023-09-20 31.10 31.11 30.91 30.92 0.0M
2023-09-19 31.05 31.09 30.97 31.06 0.0M
2023-09-18 31.08 31.14 31.08 31.09 0.0M
2023-09-15 31.18 31.18 31.07 31.10 0.0M
2023-09-14 31.20 31.29 31.19 31.28 0.0M
2023-09-13 31.08 31.17 31.08 31.12 0.0M
2023-09-12 31.10 31.16 31.07 31.09 0.0M
2023-09-11 31.13 31.19 31.12 31.17 0.0M
2023-09-08 31.09 31.12 31.03 31.06 0.0M
2023-09-07 30.99 31.08 30.96 31.08 0.0M
2023-09-06 31.13 31.16 30.99 31.12 0.0M
2023-09-05 31.19 31.22 31.17 31.17 0.0M
2023-09-01 31.24 31.27 31.17 31.21 0.0M
2023-08-31 31.27 31.27 31.16 31.20 0.0M
2023-08-30 31.15 31.21 31.15 31.17 0.0M
2023-08-29 30.92 31.12 30.92 31.12 0.0M
2023-08-28 30.88 30.92 30.83 30.90 0.0M
2023-08-25 30.73 30.84 30.63 30.78 0.0M
2023-08-24 30.98 30.98 30.69 30.69 0.0M
2023-08-23 30.85 30.91 30.84 30.87 0.0M
2023-08-22 30.77 30.77 30.68 30.69 0.0M
2023-08-21 30.67 30.77 30.61 30.74 0.1M
2023-08-18 30.54 30.63 30.54 30.62 0.0M
2023-08-17 30.79 30.79 30.62 30.62 0.0M
2023-08-16 30.87 30.91 30.72 30.73 0.0M
2023-08-15 30.97 30.97 30.84 30.85 0.0M
2023-08-14 30.92 31.03 30.92 31.02 0.2M
2023-08-11 30.93 30.97 30.89 30.93 0.0M
2023-08-10 31.10 31.10 30.91 30.99 0.0M
2023-08-09 31.07 31.07 30.89 30.92 0.0M
2023-08-08 30.96 31.03 30.94 31.00 0.0M
2023-08-07 30.97 31.08 30.97 31.05 0.0M
2023-08-04 31.09 31.13 30.91 30.91 0.0M
2023-08-03 30.94 31.07 30.93 30.98 0.0M
2023-08-02 31.10 31.10 31.01 31.03 0.0M
2023-08-01 31.17 31.23 31.16 31.18 0.1M
2023-07-31 31.17 31.25 31.17 31.25 0.1M
2023-07-28 31.19 31.25 31.19 31.21 0.0M
2023-07-27 31.25 31.31 31.08 31.09 0.0M
2023-07-26 31.14 31.20 31.13 31.18 0.0M
2023-07-25 31.15 31.24 31.14 31.17 0.1M
2023-07-24 31.13 31.20 31.09 31.18 0.0M
2023-07-21 31.09 31.14 31.07 31.07 0.0M
2023-07-20 31.17 31.17 31.04 31.04 0.7M
2023-07-19 31.19 31.19 31.11 31.12 0.1M
2023-07-18 31.02 31.18 31.02 31.14 0.1M
2023-07-17 31.01 31.10 31.01 31.10 0.0M
2023-07-14 31.06 31.07 30.99 31.05 0.1M
2023-07-13 31.01 31.04 30.96 31.00 0.0M
2023-07-12 30.88 30.98 30.88 30.96 0.1M
2023-07-11 30.80 30.83 30.69 30.83 0.0M
2023-07-10 30.58 30.74 30.58 30.68 2.0M
2023-07-07 30.72 30.80 30.64 30.64 0.0M
2023-07-06 30.66 30.73 30.55 30.65 0.5M
2023-07-05 30.77 30.84 30.75 30.77 0.5M
2023-07-03 30.78 30.86 30.77 30.83 0.4M
2023-06-30 30.75 30.85 30.75 30.79 0.1M
2023-06-29 30.57 30.65 30.54 30.63 0.0M
2023-06-28 30.51 30.59 30.51 30.58 0.0M
2023-06-27 30.42 30.62 30.41 30.62 0.0M
2023-06-26 30.52 30.52 30.37 30.39 0.0M
2023-06-23 30.48 30.54 30.43 30.43 0.0M
2023-06-22 30.45 30.56 30.45 30.51 0.0M
2023-06-21 30.46 30.56 30.44 30.48 0.0M
2023-06-20 30.47 30.57 30.46 30.50 0.2M
2023-06-16 30.68 30.68 30.55 30.55 0.1M
2023-06-15 30.51 30.66 30.45 30.60 0.1M
2023-06-14 30.45 30.54 30.37 30.50 0.0M
2023-06-13 30.40 30.52 30.40 30.50 0.0M
2023-06-12 30.27 30.41 30.22 30.37 0.0M
2023-06-09 30.35 30.35 30.18 30.28 0.0M
2023-06-08 30.12 30.25 30.11 30.25 0.0M
2023-06-07 30.14 30.20 30.06 30.15 0.1M
2023-06-06 30.06 30.18 30.04 30.18 0.1M
2023-06-05 30.13 30.22 30.04 30.08 0.0M
2023-06-02 29.99 30.17 29.99 30.14 0.0M
2023-06-01 29.79 29.96 29.69 29.86 0.1M
2023-05-31 29.70 29.79 29.66 29.71 0.0M
2023-05-30 29.93 29.93 29.77 29.78 0.0M
2023-05-26 29.77 29.86 29.76 29.77 0.0M
2023-05-25 29.53 29.63 29.52 29.56 0.0M
2023-05-24 29.45 29.52 29.40 29.43 0.0M
2023-05-23 29.65 29.77 29.56 29.60 0.0M
2023-05-22 29.71 29.83 29.71 29.77 0.0M
2023-05-19 29.82 29.83 29.71 29.80 0.0M
2023-05-18 29.56 29.81 29.56 29.81 0.0M
2023-05-17 29.45 29.67 29.45 29.66 0.0M
2023-05-16 29.45 29.53 29.43 29.47 0.0M
2023-05-15 29.54 29.58 29.44 29.51 0.1M
2023-05-12 29.51 29.56 29.39 29.49 0.1M
2023-05-11 29.40 29.54 29.40 29.53 0.0M
2023-05-10 29.61 29.61 29.39 29.57 0.0M
2023-05-09 29.45 29.50 29.41 29.44 0.0M
2023-05-08 29.49 29.53 29.43 29.52 0.0M
2023-05-05 29.39 29.53 29.38 29.49 0.0M
2023-05-04 29.30 29.30 29.16 29.22 0.0M
2023-05-03 29.41 29.49 29.30 29.30 0.0M
2023-05-02 29.52 29.52 29.31 29.40 0.0M
2023-05-01 29.56 29.65 29.56 29.57 0.1M
2023-04-28 29.47 29.61 29.44 29.56 0.0M
2023-04-27 29.22 29.44 29.22 29.43 0.1M
2023-04-26 29.25 29.29 29.11 29.20 0.0M
2023-04-25 29.36 29.42 29.20 29.20 0.0M
2023-04-24 29.44 29.49 29.37 29.42 0.0M
2023-04-21 29.43 29.45 29.34 29.40 0.3M
2023-04-20 29.43 29.47 29.34 29.42 0.0M
2023-04-19 29.34 29.51 29.34 29.51 0.0M
2023-04-18 29.51 29.52 29.44 29.50 0.0M
2023-04-17 29.40 29.50 29.34 29.44 0.1M
2023-04-14 29.44 29.50 29.30 29.41 0.1M
2023-04-13 29.30 29.46 29.30 29.41 0.1M
2023-04-12 29.35 29.39 29.20 29.27 0.0M
2023-04-11 29.29 29.36 29.26 29.26 0.8M
2023-04-10 29.14 29.27 29.12 29.26 0.1M
2023-04-06 29.24 29.33 29.18 29.33 0.0M
2023-04-05 29.21 29.26 29.16 29.26 0.0M
2023-04-04 29.31 29.31 29.20 29.27 0.0M
2023-04-03 29.31 29.35 29.23 29.34 0.0M
2023-03-31 29.10 29.28 29.09 29.23 0.1M
2023-03-30 29.02 29.11 28.97 29.06 0.1M
2023-03-29 28.95 29.21 28.86 28.94 0.2M
2023-03-28 28.76 28.76 28.62 28.76 0.0M
2023-03-27 28.85 28.87 28.74 28.78 0.0M
2023-03-24 28.61 28.77 28.48 28.77 0.1M
2023-03-23 28.77 28.85 28.53 28.66 0.0M
2023-03-22 28.85 28.97 28.60 28.60 0.3M
2023-03-21 28.74 28.84 28.68 28.80 0.0M
2023-03-20 28.52 28.63 28.48 28.62 0.0M
2023-03-17 28.64 28.65 28.45 28.50 0.1M
2023-03-16 28.35 28.69 28.28 28.69 0.0M
2023-03-15 28.29 28.41 28.16 28.41 0.0M
2023-03-14 28.49 28.56 28.31 28.52 0.1M
2023-03-13 28.21 28.40 28.21 28.28 0.1M
2023-03-10 28.31 28.46 28.11 28.16 0.1M
2023-03-09 28.73 28.79 28.39 28.39 0.1M
2023-03-08 28.74 28.74 28.63 28.74 0.1M
2023-03-07 28.98 28.98 28.66 28.70 0.1M
2023-03-06 29.03 29.04 28.93 28.94 0.1M
2023-03-03 28.72 28.95 28.72 28.95 0.0M
2023-03-02 28.49 28.73 28.47 28.68 0.0M
2023-03-01 28.60 28.62 28.47 28.57 0.0M
2023-02-28 28.65 28.72 28.62 28.62 0.2M
2023-02-27 28.68 28.79 28.62 28.65 0.2M
2023-02-24 28.64 28.64 28.43 28.62 0.2M
2023-02-23 28.77 28.79 28.57 28.79 0.1M
2023-02-22 28.72 28.74 28.60 28.66 0.2M
2023-02-21 28.83 28.83 28.66 28.67 0.3M
2023-02-17 28.99 29.00 28.86 28.99 0.1M
2023-02-16 29.03 29.19 29.00 29.02 0.2M
2023-02-15 29.06 29.23 29.06 29.23 0.2M
2023-02-14 29.09 29.23 28.99 29.16 0.3M
2023-02-13 29.03 29.15 28.94 29.15 1.8M
2023-02-10 28.93 29.00 28.88 28.99 0.7M
2023-02-09 29.23 29.27 28.89 28.95 0.2M
2023-02-08 29.20 29.23 29.05 29.09 0.3M
2023-02-07 29.04 29.28 29.00 29.27 1.1M
2023-02-06 29.10 29.11 28.99 29.09 0.2M
2023-02-03 29.16 29.33 29.12 29.18 0.4M
2023-02-02 29.31 29.39 29.20 29.33 1.2M
2023-02-01 28.97 29.25 28.82 29.10 2.2M
2023-01-31 29.06 29.08 28.99 29.05 5.6M
2023-01-30 29.00 29.07 29.00 29.06 0.2M
2023-01-27 29.06 29.06 29.00 29.04 0.2M
2023-01-26 29.03 29.06 29.00 29.05 0.2M
2023-01-25 28.95 29.03 28.95 29.01 0.0M
2023-01-24 29.03 29.03 28.94 28.95 0.1M
2023-01-23 29.00 29.03 28.94 29.00 0.0M
2023-01-20 28.85 29.00 28.85 28.96 0.0M
2023-01-19 28.91 28.91 28.79 28.89 0.1M
2023-01-18 28.95 28.98 28.85 28.90 0.1M
2023-01-17 28.97 28.98 28.91 28.94 0.0M
2023-01-13 28.83 28.93 28.83 28.92 0.0M
2023-01-12 28.83 28.90 28.80 28.88 0.0M
2023-01-11 28.75 28.82 28.73 28.80 0.0M
2023-01-10 28.64 28.75 28.60 28.75 0.0M
2023-01-09 28.73 28.76 28.65 28.65 0.0M
2023-01-06 28.57 28.67 28.54 28.65 0.0M
2023-01-05 28.35 28.36 28.35 28.35 0.0M
2023-01-04 28.42 28.52 28.37 28.45 0.0M
2023-01-03 28.43 28.43 28.31 28.38 0.0M