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

PFEB
🏛️ Estados Unidos →
39.65
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
2021-12-31 29.20 29.26 29.20 29.23 0.0M
2021-12-30 29.24 29.26 29.19 29.23 0.0M
2021-12-29 29.23 29.26 29.20 29.26 0.0M
2021-12-28 29.20 29.22 29.19 29.20 0.0M
2021-12-27 29.21 29.21 29.17 29.19 0.0M
2021-12-23 29.20 29.20 29.15 29.16 0.0M
2021-12-22 29.17 29.17 29.13 29.15 0.0M
2021-12-21 29.10 29.14 29.08 29.11 0.0M
2021-12-20 28.96 29.05 28.96 29.04 0.0M
2021-12-17 29.15 29.15 29.07 29.07 0.0M
2021-12-16 29.16 29.19 29.08 29.15 0.0M
2021-12-15 29.07 29.14 29.03 29.12 0.0M
2021-12-14 29.07 29.08 29.04 29.07 0.0M
2021-12-13 29.13 29.14 29.11 29.11 0.0M
2021-12-10 29.12 29.16 29.09 29.11 0.0M
2021-12-09 29.07 29.11 29.06 29.08 0.0M
2021-12-08 29.06 29.12 29.06 29.10 0.1M
2021-12-07 29.01 29.12 29.01 29.05 0.0M
2021-12-06 28.93 29.01 28.90 29.01 0.0M
2021-12-03 28.93 28.93 28.77 28.83 0.0M
2021-12-02 28.89 28.99 28.89 28.97 0.0M
2021-12-01 29.01 29.02 28.84 28.84 0.1M
2021-11-30 28.98 29.00 28.90 28.91 0.1M
2021-11-29 29.01 29.08 28.99 29.04 0.1M
2021-11-26 28.98 28.99 28.96 28.96 0.0M
2021-11-24 29.06 29.07 29.04 29.07 0.4M
2021-11-23 29.07 29.07 29.01 29.06 0.0M
2021-11-22 29.08 29.11 29.05 29.05 0.1M
2021-11-19 29.07 29.09 29.05 29.05 0.0M
2021-11-18 29.07 29.09 29.04 29.09 0.2M
2021-11-17 29.04 29.09 29.04 29.08 0.2M
2021-11-16 29.04 29.11 29.04 29.09 0.0M
2021-11-15 29.08 29.10 29.03 29.04 0.0M
2021-11-12 29.06 29.09 29.06 29.06 0.0M
2021-11-11 29.01 29.06 28.99 29.04 0.0M
2021-11-10 28.99 29.08 28.98 29.02 0.0M
2021-11-09 29.09 29.09 29.02 29.04 0.1M
2021-11-08 29.04 29.09 29.00 29.06 0.0M
2021-11-05 29.11 29.11 29.02 29.06 0.0M
2021-11-04 29.06 29.06 29.04 29.04 0.0M
2021-11-03 29.03 29.06 29.02 29.06 0.0M
2021-11-02 29.00 29.07 28.99 29.04 0.0M
2021-11-01 28.98 29.00 28.93 28.99 0.0M
2021-10-29 28.99 29.00 28.91 28.97 0.0M
2021-10-28 28.94 28.98 28.93 28.97 0.1M
2021-10-27 28.96 28.98 28.95 28.98 0.0M
2021-10-26 28.97 29.04 28.95 29.00 0.0M
2021-10-25 28.97 28.98 28.96 28.97 0.0M
2021-10-22 28.95 29.02 28.95 28.97 0.0M
2021-10-21 28.96 28.97 28.91 28.97 0.0M
2021-10-20 28.95 28.96 28.91 28.93 0.0M
2021-10-19 28.97 28.97 28.90 28.90 0.0M
2021-10-18 28.90 28.91 28.84 28.90 0.0M
2021-10-15 28.86 28.90 28.84 28.88 0.0M
2021-10-14 28.78 28.84 28.78 28.84 0.0M
2021-10-13 28.72 28.72 28.67 28.71 0.0M
2021-10-12 28.70 28.71 28.64 28.69 0.0M
2021-10-11 28.73 28.78 28.66 28.71 0.0M
2021-10-08 28.73 28.78 28.70 28.74 0.0M
2021-10-07 28.66 28.82 28.66 28.74 0.0M
2021-10-06 28.55 28.64 28.54 28.64 0.0M
2021-10-05 28.69 28.69 28.59 28.59 0.0M
2021-10-04 28.60 28.66 28.56 28.56 0.0M
2021-10-01 28.62 28.67 28.57 28.67 0.0M
2021-09-30 28.65 28.65 28.53 28.57 0.0M
2021-09-29 28.60 28.68 28.60 28.63 0.0M
2021-09-28 28.63 28.69 28.58 28.67 0.0M
2021-09-27 28.81 28.81 28.73 28.79 0.0M
2021-09-24 28.73 28.79 28.71 28.78 0.0M
2021-09-23 28.67 28.77 28.67 28.73 0.0M
2021-09-22 28.56 28.75 28.51 28.61 0.0M
2021-09-21 28.60 28.64 28.57 28.59 0.0M
2021-09-20 28.60 28.60 28.44 28.53 0.0M
2021-09-17 28.84 28.84 28.65 28.74 0.0M
2021-09-16 28.67 28.77 28.66 28.72 0.0M
2021-09-15 28.71 28.75 28.66 28.72 0.0M
2021-09-14 28.67 28.72 28.61 28.61 0.0M
2021-09-13 28.62 28.70 28.62 28.69 0.1M
2021-09-10 28.69 28.70 28.65 28.65 0.0M
2021-09-09 28.73 28.78 28.70 28.70 0.0M
2021-09-08 28.72 28.73 28.68 28.73 0.0M
2021-09-07 28.74 28.79 28.70 28.74 0.0M
2021-09-03 28.76 28.80 28.74 28.76 0.0M
2021-09-02 28.81 28.81 28.75 28.75 0.0M
2021-09-01 28.83 28.83 28.70 28.76 0.0M
2021-08-31 28.78 28.78 28.68 28.74 0.2M
2021-08-30 28.79 28.80 28.70 28.75 0.1M
2021-08-27 28.73 28.77 28.67 28.72 0.0M
2021-08-26 28.70 28.71 28.62 28.65 0.0M
2021-08-25 28.73 28.76 28.69 28.70 0.0M
2021-08-24 28.68 28.73 28.63 28.67 0.0M
2021-08-23 28.65 28.71 28.65 28.67 0.0M
2021-08-20 28.59 28.63 28.57 28.61 0.0M
2021-08-19 28.53 28.54 28.45 28.52 0.0M
2021-08-18 28.61 28.68 28.54 28.54 0.0M
2021-08-17 28.65 28.66 28.59 28.61 0.0M
2021-08-16 28.66 28.68 28.65 28.68 0.0M
2021-08-13 28.79 28.79 28.62 28.68 0.0M
2021-08-12 28.64 28.69 28.64 28.68 0.0M
2021-08-11 28.68 28.68 28.58 28.64 0.0M
2021-08-10 28.66 28.67 28.61 28.61 0.0M
2021-08-09 28.59 28.63 28.56 28.60 0.0M
2021-08-06 28.59 28.61 28.56 28.61 0.0M
2021-08-05 28.56 28.57 28.52 28.57 0.0M
2021-08-04 28.54 28.57 28.52 28.57 0.0M
2021-08-03 28.49 28.59 28.49 28.53 0.0M
2021-08-02 28.54 28.55 28.49 28.49 0.0M
2021-07-30 28.52 28.55 28.49 28.52 0.3M
2021-07-29 28.58 28.60 28.55 28.56 0.0M
2021-07-28 28.55 28.59 28.49 28.53 0.0M
2021-07-27 28.47 28.49 28.45 28.49 0.0M
2021-07-26 28.52 28.60 28.49 28.57 0.0M
2021-07-23 28.51 28.55 28.49 28.55 0.0M
2021-07-22 28.58 28.58 28.42 28.51 0.0M
2021-07-21 28.29 28.48 28.29 28.47 0.0M
2021-07-20 28.35 28.44 28.35 28.40 0.0M
2021-07-19 28.26 28.32 28.21 28.26 0.0M
2021-07-16 28.47 28.48 28.40 28.40 0.0M
2021-07-15 28.36 28.47 28.36 28.46 0.0M
2021-07-14 28.51 28.51 28.48 28.48 0.0M
2021-07-13 28.40 28.53 28.40 28.49 0.0M
2021-07-12 28.41 28.56 28.41 28.52 0.0M
2021-07-09 28.45 28.50 28.43 28.48 0.0M
2021-07-08 28.34 28.40 28.34 28.37 0.0M
2021-07-07 28.42 28.53 28.41 28.47 0.0M
2021-07-06 28.44 28.46 28.38 28.46 0.0M
2021-07-02 28.36 28.54 28.36 28.48 0.0M
2021-07-01 28.43 28.43 28.37 28.40 0.3M
2021-06-30 28.30 28.43 28.30 28.38 0.0M
2021-06-29 28.39 28.45 28.35 28.40 0.0M
2021-06-28 28.31 28.40 28.31 28.40 0.0M
2021-06-25 28.33 28.40 28.32 28.35 0.0M
2021-06-24 28.36 28.39 28.32 28.35 0.0M
2021-06-23 28.34 28.36 28.27 28.33 0.1M
2021-06-22 28.34 28.34 28.26 28.30 0.0M
2021-06-21 28.26 28.31 28.21 28.29 0.0M
2021-06-18 28.32 28.32 28.14 28.17 0.0M
2021-06-17 28.30 28.34 28.21 28.29 0.1M
2021-06-16 28.30 28.34 28.27 28.27 0.0M
2021-06-15 28.29 28.34 28.27 28.27 0.0M
2021-06-14 28.31 28.35 28.25 28.28 0.0M
2021-06-11 28.40 28.40 28.28 28.29 0.0M
2021-06-10 28.17 28.39 28.17 28.33 0.0M
2021-06-09 28.25 28.30 28.20 28.24 0.0M
2021-06-08 28.17 28.31 28.17 28.25 0.0M
2021-06-07 28.30 28.31 28.17 28.25 0.0M
2021-06-04 28.29 28.29 28.18 28.26 0.0M
2021-06-03 28.10 28.25 28.09 28.17 0.0M
2021-06-02 28.22 28.30 28.15 28.21 0.0M
2021-06-01 28.30 28.30 28.13 28.20 0.1M
2021-05-28 28.17 28.25 28.16 28.24 0.0M
2021-05-27 28.15 28.27 28.12 28.15 0.0M
2021-05-26 28.06 28.15 28.06 28.11 0.0M
2021-05-25 28.11 28.15 28.06 28.09 0.0M
2021-05-24 27.92 28.15 27.92 28.15 0.0M
2021-05-21 28.05 28.05 27.95 28.02 0.0M
2021-05-20 27.72 28.07 27.72 27.99 0.0M
2021-05-19 27.63 27.90 27.63 27.86 0.0M
2021-05-18 28.01 28.05 27.88 27.88 0.0M
2021-05-17 28.02 28.03 27.90 27.97 0.0M
2021-05-14 27.94 28.03 27.94 28.02 0.0M
2021-05-13 27.84 27.86 27.75 27.84 0.0M
2021-05-12 27.89 27.90 27.62 27.62 0.0M
2021-05-11 27.83 27.96 27.83 27.94 0.0M
2021-05-10 28.17 28.17 28.05 28.09 0.0M
2021-05-07 28.10 28.14 28.04 28.14 0.0M
2021-05-06 27.92 28.03 27.91 28.03 0.0M
2021-05-05 28.03 28.03 27.93 27.95 0.0M
2021-05-04 27.90 27.97 27.82 27.91 0.0M
2021-05-03 28.04 28.05 27.95 28.00 0.0M
2021-04-30 27.95 28.04 27.94 28.04 0.1M
2021-04-29 27.98 28.07 27.95 28.01 0.0M
2021-04-28 27.95 28.02 27.95 28.00 0.0M
2021-04-27 27.99 28.01 27.95 28.01 0.0M
2021-04-26 28.01 28.06 27.97 28.00 0.0M
2021-04-23 28.00 28.01 27.96 27.98 0.0M
2021-04-22 27.98 28.05 27.80 27.93 0.1M
2021-04-21 27.72 28.01 27.72 27.95 0.6M
2021-04-20 27.92 27.92 27.80 27.84 0.0M
2021-04-19 27.98 28.05 27.90 27.96 0.0M
2021-04-16 28.01 28.04 28.00 28.04 0.0M
2021-04-15 28.00 28.02 27.93 28.00 0.0M
2021-04-14 27.80 27.97 27.80 27.94 0.0M
2021-04-13 27.96 27.96 27.88 27.90 0.1M
2021-04-12 27.85 27.92 27.84 27.92 0.0M
2021-04-09 27.69 27.91 27.69 27.89 0.0M
2021-04-08 27.86 27.87 27.80 27.83 0.0M
2021-04-07 27.82 27.82 27.74 27.79 0.0M
2021-04-06 27.67 27.87 27.67 27.75 0.1M
2021-04-05 27.73 27.88 27.73 27.81 0.1M
2021-04-01 27.59 27.69 27.57 27.63 0.1M
2021-03-31 27.48 27.62 27.48 27.52 0.1M
2021-03-30 27.29 27.52 27.29 27.49 0.1M
2021-03-29 27.49 27.56 27.36 27.49 0.0M
2021-03-26 27.37 27.56 27.32 27.56 0.1M
2021-03-25 27.17 27.34 27.13 27.27 0.0M
2021-03-24 27.11 27.43 27.11 27.21 0.1M
2021-03-23 27.40 27.43 27.12 27.12 0.0M
2021-03-22 27.19 27.43 27.19 27.41 0.1M
2021-03-19 27.17 27.29 27.14 27.29 0.0M
2021-03-18 27.38 27.42 27.25 27.25 0.0M
2021-03-17 27.33 27.47 27.25 27.45 0.0M
2021-03-16 27.29 27.39 27.29 27.32 0.0M
2021-03-15 27.33 27.41 27.19 27.41 0.0M
2021-03-12 27.16 27.31 27.16 27.30 0.0M
2021-03-11 27.22 27.32 27.21 27.26 0.0M
2021-03-10 26.91 27.17 26.91 27.07 0.0M
2021-03-09 27.03 27.14 27.01 27.01 0.0M
2021-03-08 26.99 27.12 26.91 26.92 0.0M
2021-03-05 26.81 27.01 26.61 26.88 0.0M
2021-03-04 26.91 26.91 26.48 26.63 0.1M
2021-03-03 27.00 27.00 26.88 26.88 0.0M
2021-03-02 27.06 27.12 26.95 26.95 0.0M
2021-03-01 27.09 27.14 27.01 27.07 0.0M
2021-02-26 26.78 26.90 26.70 26.85 0.0M
2021-02-25 27.21 27.21 26.76 26.76 0.0M
2021-02-24 26.95 27.15 26.94 27.15 0.1M
2021-02-23 26.84 27.05 26.82 26.97 0.0M
2021-02-22 26.96 27.07 26.96 26.98 0.1M
2021-02-19 27.04 27.13 27.04 27.05 0.0M
2021-02-18 27.13 27.13 26.94 27.08 0.0M
2021-02-17 27.05 27.13 27.03 27.09 0.0M
2021-02-16 26.95 27.18 26.95 27.14 0.1M
2021-02-12 27.08 27.14 27.04 27.11 0.1M
2021-02-11 27.11 27.11 26.99 27.10 0.1M
2021-02-10 27.25 27.25 26.98 27.04 0.1M
2021-02-09 27.06 27.14 27.04 27.10 0.1M
2021-02-08 27.15 27.15 27.03 27.06 0.1M
2021-02-05 27.13 27.13 26.99 27.05 0.1M
2021-02-04 26.99 27.03 26.90 26.97 0.5M
2021-02-03 26.96 26.96 26.78 26.86 0.2M
2021-02-02 26.60 26.91 26.60 26.83 0.1M
2021-02-01 26.70 26.70 26.42 26.65 0.7M
2021-01-29 26.71 26.71 26.36 26.47 1.7M
2021-01-28 26.42 26.52 26.40 26.46 0.1M
2021-01-27 26.44 26.49 26.39 26.39 0.1M
2021-01-26 26.47 26.47 26.41 26.44 0.2M
2021-01-25 26.46 26.48 26.43 26.47 0.6M
2021-01-22 26.45 26.47 26.42 26.44 0.1M
2021-01-21 26.41 26.47 26.41 26.45 0.0M
2021-01-20 26.32 26.48 26.32 26.43 0.1M
2021-01-19 26.24 26.38 26.24 26.37 0.0M
2021-01-15 26.38 26.38 26.27 26.32 0.0M
2021-01-14 26.33 26.38 26.30 26.34 0.0M
2021-01-13 26.23 26.37 26.23 26.30 0.1M
2021-01-12 26.28 26.38 26.25 26.32 0.0M
2021-01-11 26.28 26.32 26.25 26.28 0.0M
2021-01-08 26.38 26.38 26.25 26.29 0.0M
2021-01-07 26.20 26.30 26.20 26.28 0.0M
2021-01-06 26.20 26.34 26.20 26.22 0.0M
2021-01-05 26.19 26.22 26.12 26.20 0.0M
2021-01-04 26.27 26.35 26.13 26.21 0.1M