Innovator U.S. Equity Power Buffer - December (PDEC)

PDEC
🏛️ Estados Unidos →
41.90
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
2022-12-30 29.83 29.89 29.67 29.89 0.1M
2022-12-29 29.77 29.93 29.74 29.89 0.1M
2022-12-28 29.72 29.90 29.56 29.60 0.2M
2022-12-27 29.80 29.87 29.76 29.80 0.2M
2022-12-23 29.76 29.86 29.69 29.86 0.1M
2022-12-22 29.90 29.90 29.44 29.78 0.5M
2022-12-21 29.91 30.05 29.83 30.01 0.2M
2022-12-20 29.70 29.79 29.61 29.72 0.2M
2022-12-19 29.93 29.93 29.62 29.72 0.3M
2022-12-16 29.93 29.99 29.70 29.85 0.9M
2022-12-15 30.28 30.28 29.92 30.05 0.3M
2022-12-14 30.64 30.74 30.36 30.53 0.5M
2022-12-13 30.90 30.90 30.46 30.60 0.3M
2022-12-12 30.20 30.46 30.19 30.46 0.2M
2022-12-09 30.30 30.36 30.17 30.19 0.3M
2022-12-08 30.30 30.36 30.21 30.31 1.0M
2022-12-07 30.23 30.27 30.12 30.18 0.3M
2022-12-06 30.45 30.45 30.10 30.23 0.6M
2022-12-05 30.70 30.70 30.38 30.45 0.5M
2022-12-02 30.62 30.78 30.56 30.72 0.7M
2022-12-01 30.78 30.87 30.66 30.79 3.4M
2022-11-30 30.78 30.83 30.75 30.80 6.5M
2022-11-29 30.78 30.79 30.71 30.78 0.1M
2022-11-28 30.71 30.80 30.70 30.75 0.1M
2022-11-25 30.78 30.78 30.72 30.73 0.0M
2022-11-23 30.78 30.78 30.71 30.75 0.0M
2022-11-22 30.65 30.74 30.64 30.70 0.0M
2022-11-21 30.55 30.67 30.55 30.66 0.0M
2022-11-18 30.59 30.60 30.52 30.60 0.0M
2022-11-17 30.45 30.56 30.45 30.53 0.0M
2022-11-16 30.51 30.58 30.51 30.55 0.0M
2022-11-15 30.57 30.60 30.43 30.58 0.0M
2022-11-14 30.53 30.59 30.51 30.55 0.0M
2022-11-11 30.40 30.56 30.40 30.56 0.0M
2022-11-10 30.27 30.40 30.25 30.40 0.0M
2022-11-09 29.88 29.88 29.61 29.61 0.0M
2022-11-08 29.89 30.08 29.80 29.96 0.0M
2022-11-07 29.72 29.91 29.72 29.89 0.0M
2022-11-04 29.66 29.77 29.37 29.65 0.0M
2022-11-03 29.40 29.55 29.40 29.42 0.0M
2022-11-02 29.86 30.01 29.56 29.60 0.0M
2022-11-01 29.94 29.94 29.90 29.94 0.0M
2022-10-31 29.99 29.99 29.90 29.97 0.0M
2022-10-28 29.82 30.00 29.82 29.99 0.0M
2022-10-27 29.81 29.81 29.66 29.67 0.0M
2022-10-26 29.76 29.85 29.73 29.75 0.0M
2022-10-25 29.72 29.79 29.72 29.79 0.0M
2022-10-24 29.40 29.54 29.40 29.54 0.0M
2022-10-21 29.08 29.36 29.08 29.36 0.0M
2022-10-20 29.14 29.25 28.91 28.99 0.0M
2022-10-19 29.14 29.16 28.98 29.08 0.0M
2022-10-18 29.20 29.21 29.05 29.17 0.0M
2022-10-17 28.84 29.01 28.84 28.98 0.0M
2022-10-14 28.72 28.74 28.50 28.50 0.0M
2022-10-13 28.26 28.97 28.26 28.92 0.0M
2022-10-12 28.53 28.57 28.45 28.45 0.0M
2022-10-11 28.51 28.75 28.42 28.50 0.0M
2022-10-10 28.75 28.75 28.52 28.65 0.0M
2022-10-07 28.89 28.89 28.70 28.76 0.0M
2022-10-06 29.28 29.34 29.23 29.23 0.0M
2022-10-05 29.18 29.45 29.16 29.38 0.0M
2022-10-04 29.33 29.40 29.26 29.38 0.0M
2022-10-03 28.65 29.05 28.65 28.93 0.1M
2022-09-30 28.64 28.83 28.48 28.48 0.0M
2022-09-29 28.60 28.71 28.54 28.71 0.0M
2022-09-28 28.74 29.09 28.74 29.08 0.0M
2022-09-27 28.85 28.85 28.57 28.70 0.0M
2022-09-26 28.94 28.99 28.69 28.76 0.0M
2022-09-23 28.93 28.93 28.79 28.85 0.0M
2022-09-22 29.16 29.24 29.12 29.20 0.0M
2022-09-21 29.60 29.64 29.30 29.30 0.0M
2022-09-20 29.52 29.57 29.45 29.50 0.0M
2022-09-19 29.49 29.68 29.49 29.67 0.0M
2022-09-16 29.53 29.54 29.40 29.54 0.0M
2022-09-15 29.70 29.70 29.62 29.62 0.0M
2022-09-14 29.70 29.74 29.63 29.69 0.0M
2022-09-13 29.89 29.91 29.61 29.66 0.0M
2022-09-12 30.11 30.19 30.11 30.16 0.0M
2022-09-09 30.02 30.09 30.00 30.09 0.0M
2022-09-08 29.77 29.87 29.77 29.86 0.0M
2022-09-07 29.63 29.82 29.59 29.82 0.0M
2022-09-06 29.56 29.63 29.50 29.55 0.0M
2022-09-02 29.80 29.80 29.53 29.56 0.0M
2022-09-01 29.55 29.70 29.51 29.70 0.0M
2022-08-31 29.69 29.76 29.68 29.68 0.0M
2022-08-30 29.69 29.71 29.68 29.70 0.0M
2022-08-29 29.83 29.91 29.80 29.91 0.0M
2022-08-26 30.24 30.24 29.94 29.95 0.0M
2022-08-25 30.19 30.31 30.17 30.28 0.0M
2022-08-24 30.09 30.13 30.09 30.13 0.0M
2022-08-23 30.09 30.09 30.05 30.09 0.0M
2022-08-22 30.25 30.25 30.05 30.07 0.0M
2022-08-19 30.37 30.37 30.33 30.34 0.0M
2022-08-18 30.49 30.52 30.46 30.50 0.0M
2022-08-17 30.46 30.54 30.45 30.50 0.0M
2022-08-16 30.52 30.64 30.51 30.58 0.0M
2022-08-15 30.44 30.56 30.44 30.55 0.0M
2022-08-12 30.31 30.49 30.31 30.48 0.0M
2022-08-11 30.36 30.38 30.28 30.29 0.0M
2022-08-10 30.23 30.29 30.23 30.28 0.0M
2022-08-09 30.03 30.03 29.98 30.01 0.0M
2022-08-08 30.18 30.18 30.05 30.07 0.0M
2022-08-05 30.05 30.08 30.04 30.08 0.0M
2022-08-04 30.10 30.10 30.05 30.09 0.0M
2022-08-03 30.02 30.15 30.02 30.10 0.0M
2022-08-02 29.89 30.05 29.89 29.92 0.0M
2022-08-01 30.00 30.03 29.99 29.99 0.0M
2022-07-29 29.84 30.05 29.84 30.04 0.0M
2022-07-28 29.70 29.88 29.70 29.88 0.0M
2022-07-27 29.56 29.76 29.55 29.73 0.0M
2022-07-26 29.45 29.45 29.39 29.40 0.0M
2022-07-25 29.51 29.53 29.47 29.51 0.0M
2022-07-22 29.62 29.62 29.44 29.48 0.0M
2022-07-21 29.42 29.58 29.36 29.56 0.0M
2022-07-20 29.33 29.48 29.33 29.45 0.0M
2022-07-19 29.18 29.38 29.15 29.38 0.0M
2022-07-18 29.24 29.24 29.02 29.02 0.0M
2022-07-15 29.08 29.14 29.08 29.14 0.0M
2022-07-14 28.60 28.89 28.57 28.88 0.0M
2022-07-13 28.79 29.00 28.73 28.93 0.0M
2022-07-12 29.04 29.05 28.87 28.95 0.0M
2022-07-11 29.08 29.08 29.04 29.04 0.0M
2022-07-08 29.27 29.27 29.18 29.25 0.0M
2022-07-07 29.01 29.25 29.01 29.22 0.0M
2022-07-06 28.97 29.03 28.97 29.03 0.0M
2022-07-05 28.75 28.97 28.75 28.97 0.0M
2022-07-01 28.77 28.95 28.67 28.95 0.0M
2022-06-30 28.62 28.86 28.61 28.76 0.0M
2022-06-29 28.90 28.93 28.80 28.89 0.0M
2022-06-28 29.27 29.27 28.85 28.89 0.1M
2022-06-27 29.15 29.22 29.12 29.15 0.0M
2022-06-24 29.12 29.17 29.09 29.17 0.0M
2022-06-23 28.64 28.76 28.58 28.76 0.0M
2022-06-22 28.53 28.71 28.53 28.66 0.0M
2022-06-21 28.60 28.68 28.59 28.62 0.0M
2022-06-17 28.28 28.35 28.15 28.26 0.0M
2022-06-16 28.28 28.28 28.09 28.20 0.0M
2022-06-15 28.51 28.78 28.47 28.70 0.0M
2022-06-14 28.50 28.50 28.36 28.42 0.0M
2022-06-13 28.96 28.96 28.36 28.41 0.0M
2022-06-10 29.10 29.17 29.05 29.08 0.0M
2022-06-09 29.66 29.81 29.50 29.50 0.0M
2022-06-08 29.95 30.01 29.83 29.83 0.0M
2022-06-07 29.73 29.99 29.73 29.99 0.0M
2022-06-06 29.95 29.98 29.78 29.85 0.0M
2022-06-03 29.80 29.86 29.75 29.79 0.0M
2022-06-02 29.68 30.01 29.68 30.01 0.0M
2022-06-01 29.75 29.84 29.67 29.76 0.0M
2022-05-31 29.85 29.92 29.83 29.85 0.0M
2022-05-27 29.81 29.99 29.81 29.99 0.0M
2022-05-26 29.54 29.61 29.51 29.61 0.0M
2022-05-25 29.23 29.29 29.16 29.29 0.0M
2022-05-24 28.91 29.15 28.90 29.12 0.0M
2022-05-23 29.09 29.27 29.06 29.25 0.0M
2022-05-20 29.07 29.11 28.64 28.97 0.0M
2022-05-19 28.91 29.05 28.90 29.00 0.0M
2022-05-18 29.48 29.48 29.00 29.00 0.1M
2022-05-17 29.48 29.65 29.48 29.64 0.0M
2022-05-16 29.35 29.40 29.25 29.33 0.0M
2022-05-13 29.17 29.38 29.17 29.37 0.0M
2022-05-12 28.84 29.05 28.71 29.04 0.0M
2022-05-11 29.13 29.43 29.00 29.00 0.0M
2022-05-10 29.41 29.41 29.10 29.25 0.0M
2022-05-09 29.47 29.48 29.13 29.18 0.0M
2022-05-06 29.53 29.77 29.51 29.70 0.1M
2022-05-05 30.06 30.06 29.67 29.74 0.0M
2022-05-04 29.88 30.39 29.88 30.39 0.0M
2022-05-03 29.75 29.91 29.75 29.90 0.0M
2022-05-02 29.65 29.82 29.60 29.82 0.0M
2022-04-29 30.07 30.10 29.66 29.66 0.0M
2022-04-28 29.91 30.36 29.91 30.27 0.0M
2022-04-27 29.91 30.09 29.90 29.91 0.0M
2022-04-26 30.18 30.18 29.89 29.92 0.0M
2022-04-25 30.12 30.35 29.98 30.35 0.0M
2022-04-22 30.58 30.61 30.30 30.31 0.0M
2022-04-21 31.04 31.11 30.69 30.69 0.0M
2022-04-20 30.98 31.10 30.94 31.03 0.0M
2022-04-19 30.73 30.98 30.73 30.97 0.0M
2022-04-18 30.74 30.80 30.63 30.67 0.0M
2022-04-14 30.83 30.89 30.73 30.73 0.0M
2022-04-13 30.87 30.92 30.82 30.92 0.0M
2022-04-12 30.91 30.97 30.67 30.75 0.0M
2022-04-11 30.84 30.85 30.75 30.75 0.0M
2022-04-08 31.09 31.12 31.00 31.08 0.0M
2022-04-07 31.00 31.09 30.95 31.09 0.0M
2022-04-06 30.94 31.04 30.88 31.01 0.0M
2022-04-05 31.26 31.29 31.11 31.11 0.0M
2022-04-04 31.20 31.41 31.20 31.36 0.0M
2022-04-01 31.17 31.20 31.10 31.19 0.0M
2022-03-31 31.40 31.45 31.23 31.23 0.0M
2022-03-30 31.43 31.53 31.40 31.40 0.0M
2022-03-29 31.54 31.56 31.41 31.51 0.0M
2022-03-28 31.17 31.34 31.16 31.24 0.0M
2022-03-25 31.20 31.20 31.12 31.18 0.0M
2022-03-24 31.05 31.16 30.98 31.15 0.0M
2022-03-23 30.95 31.06 30.94 30.94 0.0M
2022-03-22 30.93 31.13 30.93 31.08 0.0M
2022-03-21 30.93 30.95 30.88 30.91 0.0M
2022-03-18 30.73 30.95 30.71 30.95 0.0M
2022-03-17 30.62 30.75 30.57 30.72 0.0M
2022-03-16 30.39 30.54 30.29 30.54 0.0M
2022-03-15 29.93 30.13 29.93 30.13 0.0M
2022-03-14 29.76 29.78 29.71 29.76 0.0M
2022-03-11 30.30 30.30 29.90 29.91 0.0M
2022-03-10 29.98 30.13 29.93 30.13 0.0M
2022-03-09 30.10 30.24 30.10 30.17 0.0M
2022-03-08 29.86 30.18 29.69 29.77 0.1M
2022-03-07 30.13 30.15 29.87 29.89 0.0M
2022-03-04 30.26 30.39 30.26 30.39 0.0M
2022-03-03 30.48 30.68 30.48 30.51 0.0M
2022-03-02 30.25 30.70 30.25 30.57 0.0M
2022-03-01 30.50 30.63 30.21 30.35 0.0M
2022-02-28 30.43 30.57 30.34 30.57 0.0M
2022-02-25 30.32 30.67 30.30 30.67 0.0M
2022-02-24 29.55 30.24 29.51 30.24 0.0M
2022-02-23 30.51 30.51 29.96 30.04 0.0M
2022-02-22 30.34 30.57 30.11 30.29 0.0M
2022-02-18 30.62 30.62 30.36 30.51 0.1M
2022-02-17 30.76 30.79 30.64 30.64 0.0M
2022-02-16 30.82 31.01 30.78 31.01 0.0M
2022-02-15 30.85 30.95 30.83 30.95 0.0M
2022-02-14 30.62 30.70 30.50 30.64 0.0M
2022-02-11 31.04 31.04 30.66 30.73 0.0M
2022-02-10 31.27 31.28 30.94 30.94 0.0M
2022-02-09 31.22 31.38 31.22 31.28 0.0M
2022-02-08 30.94 31.13 30.93 31.11 0.0M
2022-02-07 30.98 31.06 30.90 30.90 0.0M
2022-02-04 30.80 31.09 30.79 30.97 0.0M
2022-02-03 31.15 31.15 30.91 30.94 0.0M
2022-02-02 31.31 31.33 31.15 31.32 0.0M
2022-02-01 31.01 31.22 31.01 31.21 0.0M
2022-01-31 30.77 31.08 30.76 31.08 0.0M
2022-01-28 30.31 30.70 30.23 30.70 0.0M
2022-01-27 30.53 30.82 30.30 30.30 0.3M
2022-01-26 30.78 30.82 30.31 30.46 0.1M
2022-01-25 30.49 30.69 30.17 30.50 0.1M
2022-01-24 30.39 30.70 29.93 30.61 0.1M
2022-01-21 30.86 30.97 30.59 30.65 0.3M
2022-01-20 31.29 31.32 30.90 30.90 0.0M
2022-01-19 31.26 31.31 31.08 31.13 0.0M
2022-01-18 31.26 31.32 31.20 31.20 0.0M
2022-01-14 31.40 31.51 31.36 31.51 0.0M
2022-01-13 31.68 31.75 31.44 31.44 0.0M
2022-01-12 31.71 31.76 31.63 31.66 0.0M
2022-01-11 31.44 31.68 31.44 31.65 0.0M
2022-01-10 31.47 31.48 31.24 31.48 0.0M
2022-01-07 31.58 31.58 31.44 31.54 0.0M
2022-01-06 31.43 31.58 31.43 31.53 0.0M
2022-01-05 31.85 31.85 31.59 31.59 0.0M
2022-01-04 31.84 31.88 31.76 31.82 0.0M
2022-01-03 31.81 31.87 31.72 31.87 0.0M