Innovator IBD 50 (FFTY)

FFTY
🏛️ Estados Unidos →
36.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 36.86 36.86 36.19 36.78 0.2M
2025-09-25 36.30 37.08 35.93 36.75 0.4M
2025-09-24 38.07 38.07 37.04 37.17 0.2M
2025-09-23 38.66 38.66 37.79 37.90 0.2M
2025-09-22 38.25 38.66 37.98 38.55 0.2M
2025-09-19 38.17 38.39 37.89 38.32 0.2M
2025-09-18 37.61 38.21 37.45 38.01 0.2M
2025-09-17 36.83 37.39 36.44 37.18 0.1M
2025-09-16 37.20 37.20 36.69 36.90 0.1M
2025-09-15 36.80 37.16 36.67 37.15 0.2M
2025-09-12 36.97 36.97 36.46 36.66 0.1M
2025-09-11 36.55 37.00 36.34 36.92 0.2M
2025-09-10 36.12 36.49 36.09 36.30 0.2M
2025-09-09 35.67 35.73 35.26 35.71 0.1M
2025-09-08 35.44 35.80 35.44 35.50 0.1M
2025-09-05 35.58 35.60 34.44 35.18 0.2M
2025-09-04 34.74 35.13 34.67 35.10 0.1M
2025-09-03 35.11 35.18 34.54 34.79 0.1M
2025-09-02 34.24 34.87 33.83 34.87 0.2M
2025-08-29 35.42 35.69 34.68 34.92 0.2M
2025-08-28 34.57 35.21 34.56 35.04 0.1M
2025-08-27 34.74 34.74 34.28 34.47 0.1M
2025-08-26 34.33 34.84 34.33 34.81 0.1M
2025-08-25 34.42 34.61 34.14 34.36 0.2M
2025-08-22 33.38 34.70 33.19 34.35 0.3M
2025-08-21 32.84 33.45 32.84 33.35 0.1M
2025-08-20 32.68 33.00 31.80 32.98 0.3M
2025-08-19 34.52 34.52 32.94 33.02 0.3M
2025-08-18 34.52 34.67 34.18 34.58 0.1M
2025-08-15 34.44 34.65 33.83 34.54 0.1M
2025-08-14 34.17 34.71 34.05 34.48 0.2M
2025-08-13 35.06 35.19 34.09 34.72 0.2M
2025-08-12 34.25 34.72 34.13 34.72 0.1M
2025-08-11 34.21 34.50 33.70 33.98 0.1M
2025-08-08 34.48 34.74 33.97 34.09 0.2M
2025-08-07 34.24 34.24 33.44 33.97 0.3M
2025-08-06 34.44 34.47 33.85 34.38 0.1M
2025-08-05 34.52 34.92 33.80 34.21 0.3M
2025-08-04 33.60 34.38 33.47 34.38 0.2M
2025-08-01 32.98 33.68 32.18 33.09 0.6M
2025-07-31 34.27 34.79 34.04 34.23 0.3M
2025-07-30 33.50 34.09 33.46 33.79 0.1M
2025-07-29 34.20 34.38 33.32 33.47 0.1M
2025-07-28 34.20 34.23 33.58 33.81 0.2M
2025-07-25 33.63 33.97 33.52 33.90 0.2M
2025-07-24 33.74 33.74 33.25 33.47 0.1M
2025-07-23 33.23 33.61 33.08 33.58 0.2M
2025-07-22 33.26 33.27 32.05 32.97 0.1M
2025-07-21 33.90 34.28 33.40 33.41 0.2M
2025-07-18 33.59 33.78 33.35 33.65 0.1M
2025-07-17 32.98 33.50 32.95 33.36 0.1M
2025-07-16 32.57 32.95 32.14 32.90 0.1M
2025-07-15 32.56 32.56 32.19 32.35 0.1M
2025-07-14 31.49 32.26 31.48 32.24 0.1M
2025-07-11 31.87 32.15 31.42 31.45 0.1M
2025-07-10 32.80 32.80 31.79 32.04 0.1M
2025-07-09 32.49 32.74 32.16 32.65 0.1M
2025-07-08 32.93 32.93 31.96 32.15 0.1M
2025-07-07 32.39 32.70 32.02 32.66 0.1M
2025-07-03 32.14 32.65 32.13 32.65 0.0M
2025-07-02 31.53 31.99 31.45 31.94 0.1M
2025-07-01 32.36 32.54 31.22 31.56 0.1M
2025-06-30 32.32 32.56 32.21 32.49 0.1M
2025-06-27 32.40 32.40 31.62 31.87 0.1M
2025-06-26 31.40 32.23 31.38 32.21 0.1M
2025-06-25 31.92 31.95 31.06 31.14 0.2M
2025-06-24 31.61 31.86 31.37 31.61 0.1M
2025-06-23 30.66 31.40 30.02 31.27 0.1M
2025-06-20 31.13 31.16 30.79 31.05 0.1M
2025-06-18 30.64 30.87 30.41 30.75 0.0M
2025-06-17 30.72 30.84 30.41 30.56 0.0M
2025-06-16 30.54 31.15 30.50 30.99 0.0M
2025-06-13 30.07 30.57 29.98 30.10 0.0M
2025-06-12 30.47 30.72 30.41 30.62 0.0M
2025-06-11 30.35 30.80 30.26 30.61 0.0M
2025-06-10 30.72 30.77 29.87 30.34 0.0M
2025-06-09 31.14 31.14 30.52 30.85 0.0M
2025-06-06 30.92 30.97 30.69 30.85 0.0M
2025-06-05 30.79 30.94 30.21 30.43 0.0M
2025-06-04 30.74 30.84 30.54 30.71 0.0M
2025-06-03 30.65 30.81 30.46 30.67 0.0M
2025-06-02 29.93 30.43 29.68 30.43 0.0M
2025-05-30 29.53 29.93 29.34 29.92 0.0M
2025-05-29 30.36 30.42 29.65 29.68 0.0M
2025-05-28 30.18 30.20 29.93 30.05 0.0M
2025-05-27 29.98 30.26 29.79 30.15 0.1M
2025-05-23 28.90 29.69 28.86 29.49 0.0M
2025-05-22 29.35 29.75 29.33 29.37 0.0M
2025-05-21 29.32 29.89 29.18 29.32 0.0M
2025-05-20 29.48 29.70 29.27 29.58 0.0M
2025-05-19 28.64 29.44 28.64 29.41 0.2M
2025-05-16 28.87 29.33 28.77 29.29 0.1M
2025-05-15 28.85 29.07 28.42 29.01 0.0M
2025-05-14 29.09 29.38 28.92 29.05 0.0M
2025-05-13 28.26 29.10 28.26 29.00 0.1M
2025-05-12 28.73 28.73 27.81 28.24 0.1M
2025-05-09 27.88 27.88 27.47 27.72 0.0M
2025-05-08 27.76 27.95 27.42 27.75 0.0M
2025-05-07 27.21 27.50 27.17 27.42 0.0M
2025-05-06 27.22 27.46 27.13 27.32 0.0M
2025-05-05 27.37 27.81 27.37 27.64 0.0M
2025-05-02 27.28 27.63 27.28 27.60 0.0M
2025-05-01 27.13 27.14 26.69 26.87 0.0M
2025-04-30 26.84 27.05 26.60 27.05 0.0M
2025-04-29 27.11 27.33 26.92 27.33 0.0M
2025-04-28 26.99 27.23 26.76 27.22 0.1M
2025-04-25 26.57 26.86 26.48 26.85 0.0M
2025-04-24 26.45 26.87 26.45 26.86 0.0M
2025-04-23 26.42 26.69 26.26 26.33 0.0M
2025-04-22 25.86 26.23 25.85 26.10 0.0M
2025-04-21 26.26 26.26 25.27 25.51 0.0M
2025-04-17 26.34 26.41 25.96 26.23 0.0M
2025-04-16 26.44 26.53 25.94 26.29 0.0M
2025-04-15 26.42 26.78 26.41 26.55 0.0M
2025-04-14 26.47 26.47 25.92 26.26 0.0M
2025-04-11 25.25 25.79 24.99 25.73 0.0M
2025-04-10 25.16 25.52 24.49 25.02 0.0M
2025-04-09 23.73 25.69 23.31 25.42 0.1M
2025-04-08 25.21 25.23 23.49 23.76 0.1M
2025-04-07 23.28 25.12 22.91 24.15 0.2M
2025-04-04 25.33 25.45 24.19 24.38 0.1M
2025-04-03 25.93 26.58 25.88 26.37 0.1M
2025-04-02 26.51 27.29 26.51 27.15 0.1M
2025-04-01 27.00 27.10 26.62 26.85 0.1M
2025-03-31 26.78 27.06 26.19 26.97 0.1M
2025-03-28 27.83 27.83 27.09 27.24 0.1M
2025-03-27 27.74 28.07 27.60 27.85 0.0M
2025-03-26 28.31 28.31 27.54 27.72 0.1M
2025-03-25 28.41 28.50 28.20 28.30 0.0M
2025-03-24 28.15 28.41 28.13 28.34 0.1M
2025-03-21 27.40 27.82 27.34 27.81 0.1M
2025-03-20 27.73 28.08 27.67 27.80 0.0M
2025-03-19 27.53 28.10 27.47 28.05 0.1M
2025-03-18 27.67 27.67 27.36 27.47 0.1M
2025-03-17 27.23 27.81 27.16 27.64 0.1M
2025-03-14 26.61 27.26 26.61 27.24 0.1M
2025-03-13 26.64 26.64 26.05 26.23 0.1M
2025-03-12 26.87 27.02 26.39 26.78 0.1M
2025-03-11 25.84 26.78 25.84 26.47 0.3M
2025-03-10 26.18 26.22 25.42 25.79 0.2M
2025-03-07 26.82 27.13 25.67 26.71 0.2M
2025-03-06 27.90 28.04 26.86 26.96 0.2M
2025-03-05 27.83 28.40 27.60 28.40 0.1M
2025-03-04 27.55 28.19 26.75 27.71 0.3M
2025-03-03 29.08 29.16 27.63 27.87 0.2M
2025-02-28 28.08 28.83 27.77 28.83 0.3M
2025-02-27 29.52 29.65 28.38 28.40 0.2M
2025-02-26 28.59 29.46 28.59 29.01 0.3M
2025-02-25 28.70 28.84 27.62 28.27 0.3M
2025-02-24 29.66 29.66 28.28 29.07 0.3M
2025-02-21 31.82 31.82 29.58 29.60 0.4M
2025-02-20 32.72 32.72 31.27 31.96 0.4M
2025-02-19 33.45 33.68 32.97 33.08 0.2M
2025-02-18 34.11 34.26 33.33 33.60 0.2M
2025-02-14 33.66 33.93 33.23 33.75 0.2M
2025-02-13 32.47 33.62 32.43 33.62 0.3M
2025-02-12 30.97 31.99 30.97 31.99 0.1M
2025-02-11 31.91 31.99 31.23 31.44 0.1M
2025-02-10 31.90 32.24 31.68 32.09 0.2M
2025-02-07 31.59 32.02 31.53 31.53 0.2M
2025-02-06 31.35 31.46 30.95 31.23 0.1M
2025-02-05 30.58 31.26 30.58 31.26 0.1M
2025-02-04 30.32 30.64 30.32 30.56 0.2M
2025-02-03 28.91 30.13 28.85 29.96 0.5M
2025-01-31 30.10 30.67 29.84 29.95 0.4M
2025-01-30 29.68 30.11 29.56 29.96 0.2M
2025-01-29 29.33 29.39 28.82 29.14 0.3M
2025-01-28 28.78 29.23 28.33 29.17 0.1M
2025-01-27 29.49 29.55 27.98 28.39 0.2M
2025-01-24 31.58 31.75 31.12 31.18 0.1M
2025-01-23 31.04 31.51 30.87 31.48 0.1M
2025-01-22 31.27 31.40 31.12 31.26 0.1M
2025-01-21 30.61 31.03 30.17 31.03 0.1M
2025-01-17 30.22 30.39 29.98 30.05 0.1M
2025-01-16 29.81 30.04 29.72 29.87 0.1M
2025-01-15 29.60 29.85 29.30 29.68 0.1M
2025-01-14 28.93 29.26 28.45 28.76 0.2M
2025-01-13 28.49 28.49 27.99 28.47 0.1M
2025-01-10 29.19 29.24 28.68 29.01 0.1M
2025-01-08 29.36 29.71 29.12 29.58 0.1M
2025-01-07 30.28 30.35 29.23 29.57 0.1M
2025-01-06 30.34 30.38 29.99 30.14 0.1M
2025-01-03 29.15 29.95 29.15 29.93 0.1M
2025-01-02 28.89 29.16 28.39 29.00 0.1M