Innovator US Equity Power Buffer ETF - January (PJAN)

PJAN
🏛️ Vereinigte Staaten →
45.71
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
2021-12-31 33.29 33.29 33.26 33.27 2.9M
2021-12-30 33.29 33.30 33.26 33.28 0.5M
2021-12-29 33.26 33.31 33.26 33.28 0.1M
2021-12-28 33.31 33.31 33.20 33.28 0.1M
2021-12-27 33.30 33.31 33.25 33.30 0.0M
2021-12-23 33.22 33.30 33.22 33.27 0.5M
2021-12-22 33.27 33.29 33.19 33.28 0.0M
2021-12-21 33.26 33.27 33.17 33.18 0.0M
2021-12-20 33.10 33.25 33.10 33.23 0.1M
2021-12-17 33.22 33.26 33.22 33.24 0.0M
2021-12-16 33.16 33.24 33.16 33.24 0.0M
2021-12-15 33.25 33.25 33.15 33.18 0.0M
2021-12-14 33.17 33.25 33.15 33.21 0.1M
2021-12-13 33.21 33.26 33.17 33.21 0.0M
2021-12-10 33.26 33.26 33.16 33.18 0.0M
2021-12-09 33.24 33.26 33.15 33.20 0.0M
2021-12-08 33.21 33.25 33.14 33.25 0.0M
2021-12-07 33.21 33.23 33.14 33.14 0.0M
2021-12-06 33.10 33.20 33.05 33.09 0.0M
2021-12-03 33.07 33.12 33.01 33.03 0.0M
2021-12-02 33.01 33.10 33.01 33.10 0.0M
2021-12-01 33.15 33.21 33.02 33.03 0.0M
2021-11-30 33.18 33.18 33.04 33.11 0.0M
2021-11-29 33.13 33.18 33.09 33.15 0.0M
2021-11-26 33.14 33.14 33.12 33.12 0.0M
2021-11-24 33.13 33.18 33.13 33.15 0.0M
2021-11-23 33.25 33.25 33.13 33.15 0.0M
2021-11-22 33.20 33.24 33.14 33.15 0.0M
2021-11-19 33.13 33.21 33.13 33.14 0.0M
2021-11-18 33.13 33.22 33.13 33.15 0.0M
2021-11-17 33.20 33.22 33.14 33.22 0.1M
2021-11-16 33.26 33.26 33.15 33.15 0.0M
2021-11-15 33.25 33.25 33.12 33.14 0.0M
2021-11-12 33.12 33.23 33.12 33.13 0.0M
2021-11-11 33.08 33.21 33.08 33.21 0.0M
2021-11-10 33.09 33.15 33.09 33.10 0.0M
2021-11-09 33.17 33.20 33.09 33.11 0.3M
2021-11-08 33.11 33.15 33.11 33.13 0.0M
2021-11-05 33.14 33.14 33.10 33.12 0.1M
2021-11-04 33.10 33.15 33.10 33.13 0.0M
2021-11-03 33.10 33.14 33.08 33.12 0.0M
2021-11-02 33.05 33.14 33.05 33.10 0.0M
2021-11-01 33.06 33.14 33.03 33.07 0.0M
2021-10-29 33.08 33.09 33.02 33.09 0.1M
2021-10-28 33.09 33.09 33.01 33.06 0.0M
2021-10-27 33.04 33.14 33.02 33.12 0.1M
2021-10-26 33.05 33.09 33.02 33.07 0.0M
2021-10-25 33.03 33.07 33.02 33.04 0.1M
2021-10-22 33.00 33.04 33.00 33.02 0.2M
2021-10-21 33.01 33.06 33.00 33.02 0.1M
2021-10-20 32.98 33.04 32.98 33.01 0.0M
2021-10-19 32.96 33.10 32.96 33.10 0.1M
2021-10-18 32.95 33.04 32.93 32.95 0.0M
2021-10-15 32.93 32.99 32.92 32.94 0.0M
2021-10-14 32.86 32.95 32.86 32.89 0.0M
2021-10-13 32.73 32.85 32.73 32.79 0.0M
2021-10-12 32.88 32.91 32.74 32.74 0.0M
2021-10-11 32.92 32.94 32.75 32.75 0.0M
2021-10-08 32.81 32.95 32.80 32.86 0.0M
2021-10-07 32.81 32.93 32.77 32.78 0.0M
2021-10-06 32.65 32.81 32.65 32.76 0.0M
2021-10-05 32.65 32.75 32.65 32.68 0.0M
2021-10-04 32.61 32.68 32.55 32.63 0.2M
2021-10-01 32.61 32.76 32.60 32.74 0.0M
2021-09-30 32.73 32.76 32.63 32.65 0.0M
2021-09-29 32.69 32.76 32.65 32.65 0.1M
2021-09-28 32.72 32.75 32.62 32.75 0.1M
2021-09-27 32.78 32.86 32.78 32.80 0.0M
2021-09-24 32.79 32.86 32.78 32.81 0.1M
2021-09-23 32.76 32.86 32.76 32.82 0.0M
2021-09-22 32.66 32.79 32.66 32.74 0.0M
2021-09-21 32.61 32.70 32.59 32.65 0.0M
2021-09-20 32.69 32.69 32.45 32.61 0.0M
2021-09-17 32.76 32.79 32.71 32.77 0.0M
2021-09-16 32.75 32.86 32.74 32.79 0.0M
2021-09-15 32.77 32.88 32.76 32.87 0.0M
2021-09-14 32.78 32.83 32.72 32.75 0.0M
2021-09-13 32.73 32.81 32.72 32.81 0.0M
2021-09-10 32.79 32.86 32.76 32.76 0.0M
2021-09-09 32.77 32.90 32.77 32.78 0.0M
2021-09-08 32.81 32.87 32.77 32.83 0.2M
2021-09-07 32.83 32.90 32.79 32.85 0.0M
2021-09-03 32.86 32.90 32.82 32.83 0.0M
2021-09-02 32.83 32.90 32.81 32.86 0.0M
2021-09-01 32.81 32.90 32.80 32.86 0.1M
2021-08-31 32.82 32.87 32.79 32.83 0.0M
2021-08-30 32.77 32.89 32.77 32.85 0.0M
2021-08-27 32.78 32.80 32.77 32.78 0.0M
2021-08-26 32.73 32.78 32.71 32.71 0.0M
2021-08-25 32.80 32.80 32.75 32.79 0.0M
2021-08-24 32.77 32.80 32.73 32.73 0.0M
2021-08-23 32.72 32.79 32.72 32.73 0.0M
2021-08-20 32.64 32.71 32.62 32.66 0.0M
2021-08-19 32.60 32.70 32.55 32.62 0.0M
2021-08-18 32.68 32.78 32.64 32.65 0.0M
2021-08-17 32.70 32.73 32.63 32.67 0.0M
2021-08-16 32.69 32.78 32.68 32.75 0.4M
2021-08-13 32.80 32.80 32.73 32.76 0.0M
2021-08-12 32.80 32.80 32.68 32.75 0.0M
2021-08-11 32.68 32.75 32.67 32.75 0.0M
2021-08-10 32.70 32.73 32.66 32.68 0.0M
2021-08-09 32.65 32.73 32.64 32.70 0.1M
2021-08-06 32.63 32.69 32.63 32.68 0.0M
2021-08-05 32.62 32.68 32.61 32.68 0.0M
2021-08-04 32.63 32.67 32.59 32.60 0.0M
2021-08-03 32.59 32.70 32.53 32.66 0.0M
2021-08-02 32.59 32.67 32.55 32.56 0.0M
2021-07-30 32.54 32.67 32.54 32.57 0.0M
2021-07-29 32.56 32.71 32.56 32.60 0.0M
2021-07-28 32.57 32.64 32.54 32.62 0.0M
2021-07-27 32.53 32.64 32.53 32.59 0.0M
2021-07-26 32.60 32.69 32.57 32.63 0.1M
2021-07-23 32.57 32.60 32.56 32.59 0.0M
2021-07-22 32.55 32.56 32.51 32.53 0.0M
2021-07-21 32.50 32.60 32.47 32.51 0.0M
2021-07-20 32.45 32.51 32.43 32.48 0.0M
2021-07-19 32.26 32.40 32.22 32.33 0.0M
2021-07-16 32.53 32.60 32.43 32.48 0.0M
2021-07-15 32.53 32.57 32.44 32.47 0.0M
2021-07-14 32.53 32.60 32.49 32.55 0.0M
2021-07-13 32.52 32.67 32.52 32.54 0.0M
2021-07-12 32.54 32.64 32.54 32.60 0.0M
2021-07-09 32.41 32.60 32.41 32.59 0.0M
2021-07-08 32.38 32.53 32.37 32.50 0.0M
2021-07-07 32.53 32.63 32.48 32.58 0.0M
2021-07-06 32.52 32.59 32.47 32.52 0.0M
2021-07-02 32.63 32.63 32.49 32.52 0.0M
2021-07-01 32.47 32.59 32.44 32.52 0.7M
2021-06-30 32.50 32.60 32.43 32.44 0.2M
2021-06-29 32.48 32.58 32.43 32.45 0.3M
2021-06-28 32.43 32.50 32.43 32.44 0.0M
2021-06-25 32.43 32.46 32.41 32.43 0.0M
2021-06-24 32.41 32.55 32.41 32.48 0.0M
2021-06-23 32.37 32.41 32.37 32.38 0.0M
2021-06-22 32.28 32.41 32.27 32.37 0.1M
2021-06-21 32.20 32.31 32.20 32.30 0.0M
2021-06-18 32.06 32.29 32.06 32.20 0.0M
2021-06-17 32.35 32.40 32.26 32.34 0.1M
2021-06-16 32.18 32.41 32.18 32.32 0.0M
2021-06-15 32.34 32.39 32.27 32.33 0.0M
2021-06-14 32.33 32.39 32.29 32.34 0.0M
2021-06-11 32.34 32.39 32.28 32.39 0.0M
2021-06-10 32.30 32.41 32.22 32.41 0.0M
2021-06-09 32.26 32.31 32.18 32.23 0.0M
2021-06-08 32.24 32.26 32.16 32.25 0.0M
2021-06-07 32.19 32.30 32.19 32.26 0.0M
2021-06-04 32.24 32.27 32.18 32.25 0.0M
2021-06-03 32.15 32.23 32.08 32.19 0.0M
2021-06-02 32.15 32.26 32.13 32.21 0.0M
2021-06-01 32.20 32.23 32.13 32.15 0.0M
2021-05-28 32.15 32.31 32.15 32.23 0.0M
2021-05-27 32.14 32.24 32.13 32.19 0.0M
2021-05-26 32.13 32.24 32.06 32.24 0.0M
2021-05-25 32.02 32.19 32.02 32.06 0.0M
2021-05-24 32.09 32.22 32.04 32.13 0.0M
2021-05-21 31.87 32.04 31.87 32.00 0.0M
2021-05-20 31.90 31.98 31.90 31.98 0.0M
2021-05-19 31.78 31.96 31.66 31.91 0.0M
2021-05-18 32.04 32.10 31.87 32.00 0.0M
2021-05-17 31.95 32.10 31.93 32.10 0.0M
2021-05-14 31.97 32.15 31.96 32.09 0.0M
2021-05-13 31.54 31.96 31.54 31.82 0.0M
2021-05-12 31.98 31.98 31.62 31.63 0.0M
2021-05-11 31.92 32.04 31.91 31.98 0.2M
2021-05-10 32.17 32.20 32.06 32.09 0.0M
2021-05-07 31.96 32.17 31.96 32.14 0.0M
2021-05-06 32.00 32.11 31.93 32.11 0.0M
2021-05-05 32.03 32.05 31.97 32.00 0.0M
2021-05-04 32.01 32.07 31.86 32.03 0.0M
2021-05-03 32.03 32.13 32.01 32.03 0.0M
2021-04-30 32.01 32.09 31.97 32.00 0.0M
2021-04-29 31.95 32.10 31.95 32.06 0.1M
2021-04-28 32.03 32.16 31.96 32.02 0.2M
2021-04-27 32.00 32.05 31.98 32.00 0.0M
2021-04-26 32.02 32.04 32.00 32.04 0.1M
2021-04-23 32.03 32.04 31.94 32.04 0.0M
2021-04-22 31.96 32.03 31.88 31.93 0.0M
2021-04-21 31.92 32.01 31.92 32.00 0.0M
2021-04-20 31.97 31.99 31.83 31.92 0.0M
2021-04-19 31.84 32.03 31.84 31.97 0.0M
2021-04-16 32.01 32.01 31.97 32.01 0.0M
2021-04-15 31.95 32.03 31.94 32.03 0.0M
2021-04-14 31.93 31.95 31.84 31.90 0.0M
2021-04-13 31.90 31.96 31.90 31.92 0.0M
2021-04-12 31.85 31.93 31.82 31.93 0.1M
2021-04-09 31.85 31.94 31.82 31.90 0.0M
2021-04-08 31.71 31.85 31.71 31.85 0.0M
2021-04-07 31.95 31.95 31.76 31.79 0.0M
2021-04-06 31.83 31.89 31.74 31.87 0.1M
2021-04-05 31.73 31.90 31.67 31.83 0.0M
2021-04-01 31.55 31.72 31.48 31.68 0.4M
2021-03-31 31.36 31.64 31.36 31.55 0.4M
2021-03-30 31.45 31.53 31.43 31.50 0.0M
2021-03-29 31.48 31.54 31.38 31.43 0.0M
2021-03-26 31.30 31.50 31.30 31.49 0.1M
2021-03-25 31.10 31.30 31.08 31.27 0.0M
2021-03-24 31.30 31.42 31.22 31.25 0.0M
2021-03-23 31.32 31.38 31.21 31.22 0.0M
2021-03-22 31.30 31.43 31.26 31.30 0.0M
2021-03-19 31.20 31.25 31.10 31.16 0.0M
2021-03-18 31.10 31.33 31.10 31.16 0.0M
2021-03-17 31.23 31.37 31.22 31.37 0.2M
2021-03-16 31.34 31.38 31.29 31.30 0.1M
2021-03-15 31.22 31.31 31.19 31.29 0.0M
2021-03-12 31.17 31.26 31.10 31.19 0.0M
2021-03-11 31.17 31.31 31.16 31.18 0.2M
2021-03-10 31.06 31.14 31.02 31.13 0.0M
2021-03-09 30.82 31.09 30.82 31.00 0.0M
2021-03-08 31.02 31.02 30.80 30.80 0.0M
2021-03-05 30.61 30.95 30.50 30.88 0.1M
2021-03-04 30.80 30.81 30.34 30.65 0.1M
2021-03-03 30.98 30.98 30.77 30.77 0.1M
2021-03-02 30.96 31.09 30.89 30.96 0.1M
2021-03-01 30.62 31.12 30.62 30.97 0.3M
2021-02-26 30.75 30.88 30.64 30.78 0.1M
2021-02-25 31.01 31.03 30.68 30.78 0.1M
2021-02-24 30.74 31.13 30.74 31.04 0.0M
2021-02-23 30.70 30.99 30.70 30.92 0.0M
2021-02-22 30.97 31.02 30.84 30.84 0.0M
2021-02-19 31.12 31.12 30.89 30.89 0.0M
2021-02-18 31.00 31.08 30.85 31.07 0.0M
2021-02-17 30.95 31.08 30.93 31.07 0.0M
2021-02-16 31.06 31.12 30.99 31.09 0.1M
2021-02-12 31.14 31.14 31.01 31.13 0.0M
2021-02-11 31.03 31.05 30.92 31.03 0.0M
2021-02-10 30.94 31.09 30.87 30.99 0.0M
2021-02-09 31.08 31.08 30.94 31.02 0.1M
2021-02-08 31.00 31.08 30.94 31.08 0.1M
2021-02-05 31.00 31.00 30.83 30.98 0.0M
2021-02-04 30.74 30.95 30.74 30.95 0.0M
2021-02-03 30.70 30.84 30.65 30.80 0.1M
2021-02-02 30.56 30.80 30.56 30.76 0.1M
2021-02-01 30.24 30.57 30.24 30.49 0.1M
2021-01-29 30.76 30.76 30.13 30.27 0.2M
2021-01-28 30.38 30.73 30.38 30.54 0.1M
2021-01-27 30.82 30.82 30.30 30.38 0.2M
2021-01-26 30.85 30.93 30.72 30.85 0.1M
2021-01-25 30.94 30.94 30.68 30.85 0.1M
2021-01-22 30.91 30.91 30.80 30.84 0.1M
2021-01-21 31.00 31.05 30.80 30.84 0.2M
2021-01-20 30.81 30.95 30.72 30.93 0.1M
2021-01-19 30.86 30.86 30.59 30.73 0.1M
2021-01-15 30.68 30.69 30.48 30.62 0.1M
2021-01-14 30.83 30.84 30.68 30.73 0.1M
2021-01-13 30.75 30.80 30.63 30.79 0.4M
2021-01-12 30.75 30.77 30.56 30.77 0.3M
2021-01-11 30.84 30.84 30.66 30.73 0.6M
2021-01-08 30.68 30.88 30.68 30.88 0.1M
2021-01-07 30.69 30.81 30.59 30.79 0.1M
2021-01-06 30.52 30.72 30.43 30.53 0.5M
2021-01-05 30.38 30.47 30.25 30.44 0.6M
2021-01-04 30.68 30.72 30.12 30.37 1.6M