Innovator U.S. Equity Power Buffer™ - September (PSEP)

PSEP
🏛️ Estados Unidos →
42.84
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 30.37 30.44 30.37 30.39 0.1M
2021-12-30 30.48 30.49 30.40 30.45 0.0M
2021-12-29 30.47 30.47 30.39 30.45 0.0M
2021-12-28 30.39 30.45 30.35 30.38 0.0M
2021-12-27 30.28 30.39 30.28 30.39 0.0M
2021-12-23 30.22 30.34 30.22 30.30 0.0M
2021-12-22 30.10 30.20 30.08 30.17 0.1M
2021-12-21 29.90 30.10 29.90 30.07 0.0M
2021-12-20 29.75 29.82 29.68 29.82 0.0M
2021-12-17 29.98 30.04 29.87 29.98 0.0M
2021-12-16 30.17 30.20 30.08 30.16 0.0M
2021-12-15 30.02 30.24 30.02 30.19 0.0M
2021-12-14 29.99 30.07 29.94 30.03 0.0M
2021-12-13 30.15 30.21 30.10 30.14 0.0M
2021-12-10 30.15 30.24 30.12 30.24 0.0M
2021-12-09 30.13 30.18 30.12 30.12 0.0M
2021-12-08 30.10 30.19 30.10 30.19 0.0M
2021-12-07 30.05 30.12 30.05 30.11 0.0M
2021-12-06 29.78 29.88 29.70 29.83 0.0M
2021-12-03 29.79 29.79 29.51 29.63 0.0M
2021-12-02 29.66 29.83 29.61 29.76 0.1M
2021-12-01 29.97 30.02 29.62 29.62 0.0M
2021-11-30 29.93 30.00 29.79 29.81 0.0M
2021-11-29 29.96 30.10 29.96 30.03 0.0M
2021-11-26 30.00 30.02 29.87 29.91 0.0M
2021-11-24 30.09 30.17 30.09 30.17 0.0M
2021-11-23 30.16 30.18 30.05 30.12 0.0M
2021-11-22 30.19 30.29 30.16 30.16 0.0M
2021-11-19 30.16 30.21 30.16 30.17 0.0M
2021-11-18 30.12 30.24 30.12 30.24 0.0M
2021-11-17 30.20 30.22 30.16 30.20 0.0M
2021-11-16 30.22 30.27 30.18 30.26 0.0M
2021-11-15 30.17 30.24 30.15 30.21 0.0M
2021-11-12 30.11 30.19 30.10 30.15 0.0M
2021-11-11 30.16 30.16 30.05 30.06 0.0M
2021-11-10 30.17 30.17 30.02 30.06 0.0M
2021-11-09 30.24 30.24 30.11 30.14 0.0M
2021-11-08 30.23 30.25 30.18 30.21 0.0M
2021-11-05 30.24 30.30 30.21 30.24 0.0M
2021-11-04 30.16 30.24 30.15 30.20 0.1M
2021-11-03 30.08 30.16 30.06 30.15 0.0M
2021-11-02 30.04 30.07 30.01 30.07 0.0M
2021-11-01 30.02 30.02 29.94 29.99 0.1M
2021-10-29 29.93 30.00 29.90 29.96 0.8M
2021-10-28 29.93 30.01 29.88 30.00 0.1M
2021-10-27 29.97 29.97 29.88 29.89 0.0M
2021-10-26 30.00 30.00 29.90 29.97 0.0M
2021-10-25 29.85 29.93 29.85 29.89 0.0M
2021-10-22 29.88 29.88 29.82 29.87 0.0M
2021-10-21 29.78 29.87 29.76 29.86 0.2M
2021-10-20 29.77 29.86 29.76 29.86 0.1M
2021-10-19 29.70 29.78 29.67 29.74 0.1M
2021-10-18 29.60 29.69 29.56 29.69 0.0M
2021-10-15 29.61 29.66 29.55 29.65 0.0M
2021-10-14 29.39 29.57 29.39 29.56 0.1M
2021-10-13 29.27 29.30 29.16 29.29 0.1M
2021-10-12 29.21 29.29 29.20 29.23 0.1M
2021-10-11 29.30 29.40 29.24 29.26 0.0M
2021-10-08 29.37 29.39 29.29 29.29 0.0M
2021-10-07 29.44 29.49 29.34 29.36 0.0M
2021-10-06 29.00 29.25 29.00 29.25 0.0M
2021-10-05 29.08 29.24 29.03 29.18 0.1M
2021-10-04 29.14 29.14 28.90 29.01 0.0M
2021-10-01 29.01 29.33 28.97 29.21 0.0M
2021-09-30 29.26 29.26 29.05 29.05 0.1M
2021-09-29 29.13 29.30 29.13 29.22 0.1M
2021-09-28 29.37 29.37 29.15 29.21 0.1M
2021-09-27 29.48 29.55 29.44 29.51 0.0M
2021-09-24 29.43 29.56 29.43 29.51 0.1M
2021-09-23 29.42 29.56 29.42 29.49 0.1M
2021-09-22 29.22 29.34 29.22 29.29 0.0M
2021-09-21 29.22 29.25 29.12 29.20 0.1M
2021-09-20 28.89 29.23 28.89 29.16 0.2M
2021-09-17 29.44 29.46 29.35 29.39 0.2M
2021-09-16 29.51 29.56 29.42 29.51 0.1M
2021-09-15 29.48 29.61 29.44 29.58 0.1M
2021-09-14 29.54 29.54 29.38 29.46 0.1M
2021-09-13 29.57 29.60 29.42 29.48 0.2M
2021-09-10 29.63 29.66 29.44 29.44 0.1M
2021-09-09 29.62 29.69 29.56 29.59 0.1M
2021-09-08 29.66 29.66 29.55 29.64 0.2M
2021-09-07 29.73 29.73 29.64 29.69 0.2M
2021-09-03 29.70 29.75 29.68 29.74 0.1M
2021-09-02 29.74 29.77 29.69 29.73 0.3M
2021-09-01 29.71 29.75 29.67 29.71 0.5M
2021-08-31 29.67 29.68 29.65 29.66 2.4M
2021-08-30 29.67 29.67 29.63 29.67 0.1M
2021-08-27 29.63 29.67 29.61 29.67 0.1M
2021-08-26 29.64 29.67 29.62 29.64 0.1M
2021-08-25 29.64 29.64 29.61 29.63 0.0M
2021-08-24 29.63 29.64 29.63 29.64 0.0M
2021-08-23 29.61 29.64 29.60 29.60 0.0M
2021-08-20 29.59 29.66 29.59 29.65 0.0M
2021-08-19 29.60 29.61 29.60 29.61 0.0M
2021-08-18 29.59 29.61 29.59 29.61 0.0M
2021-08-17 29.60 29.61 29.59 29.60 0.1M
2021-08-16 29.60 29.61 29.60 29.61 0.0M
2021-08-13 29.61 29.61 29.60 29.60 0.0M
2021-08-12 29.60 29.61 29.59 29.60 0.0M
2021-08-11 29.59 29.60 29.58 29.60 0.0M
2021-08-10 29.60 29.61 29.59 29.61 0.0M
2021-08-09 29.59 29.60 29.58 29.60 0.1M
2021-08-06 29.58 29.59 29.57 29.59 0.0M
2021-08-05 29.59 29.61 29.56 29.57 0.0M
2021-08-04 29.56 29.60 29.56 29.59 0.0M
2021-08-03 29.56 29.56 29.55 29.56 0.0M
2021-08-02 29.57 29.60 29.54 29.54 0.0M
2021-07-30 29.57 29.60 29.54 29.54 0.0M
2021-07-29 29.54 29.60 29.52 29.55 0.0M
2021-07-28 29.54 29.57 29.53 29.54 0.0M
2021-07-27 29.54 29.55 29.52 29.53 0.0M
2021-07-26 29.55 29.55 29.53 29.54 0.0M
2021-07-23 29.55 29.56 29.53 29.55 0.0M
2021-07-22 29.60 29.60 29.52 29.53 0.0M
2021-07-21 29.49 29.56 29.49 29.51 0.0M
2021-07-20 29.48 29.51 29.47 29.47 0.0M
2021-07-19 29.46 29.48 29.37 29.47 0.1M
2021-07-16 29.52 29.55 29.50 29.55 0.0M
2021-07-15 29.50 29.55 29.50 29.50 0.0M
2021-07-14 29.55 29.55 29.52 29.52 0.0M
2021-07-13 29.53 29.54 29.51 29.51 0.0M
2021-07-12 29.53 29.53 29.50 29.51 0.0M
2021-07-09 29.51 29.55 29.49 29.51 0.0M
2021-07-08 29.43 29.48 29.43 29.45 0.0M
2021-07-07 29.50 29.52 29.50 29.52 0.0M
2021-07-06 29.55 29.55 29.52 29.52 0.0M
2021-07-02 29.52 29.52 29.51 29.51 0.0M
2021-07-01 29.49 29.52 29.48 29.49 0.1M
2021-06-30 29.47 29.50 29.46 29.47 0.0M
2021-06-29 29.49 29.52 29.45 29.51 0.3M
2021-06-28 29.46 29.46 29.43 29.44 0.0M
2021-06-25 29.46 29.52 29.40 29.49 0.0M
2021-06-24 29.46 29.47 29.39 29.39 0.1M
2021-06-23 29.45 29.45 29.45 29.45 0.0M
2021-06-22 29.41 29.43 29.40 29.40 0.0M
2021-06-21 29.30 29.39 29.30 29.39 0.0M
2021-06-18 29.36 29.36 29.26 29.26 0.0M
2021-06-17 29.38 29.40 29.35 29.40 0.0M
2021-06-16 29.39 29.44 29.34 29.37 0.0M
2021-06-15 29.40 29.40 29.38 29.40 0.0M
2021-06-14 29.41 29.43 29.38 29.40 0.0M
2021-06-11 29.38 29.43 29.36 29.40 0.7M
2021-06-10 29.36 29.37 29.34 29.37 0.0M
2021-06-09 29.35 29.36 29.29 29.32 0.0M
2021-06-08 29.35 29.36 29.31 29.33 0.0M
2021-06-07 29.33 29.37 29.30 29.32 0.0M
2021-06-04 29.31 29.34 29.30 29.32 0.0M
2021-06-03 29.24 29.29 29.24 29.27 0.0M
2021-06-02 29.31 29.31 29.28 29.29 0.0M
2021-06-01 29.35 29.35 29.26 29.29 0.3M
2021-05-28 29.29 29.32 29.26 29.29 0.0M
2021-05-27 29.27 29.31 29.26 29.27 0.0M
2021-05-26 29.23 29.27 29.21 29.23 0.0M
2021-05-25 29.23 29.29 29.18 29.21 0.0M
2021-05-24 29.20 29.32 29.18 29.20 0.1M
2021-05-21 29.16 29.18 29.11 29.12 0.0M
2021-05-20 29.13 29.16 29.12 29.12 0.0M
2021-05-19 28.95 29.02 28.95 29.02 0.1M
2021-05-18 29.21 29.21 29.09 29.09 0.0M
2021-05-17 29.15 29.16 29.07 29.12 0.0M
2021-05-14 29.09 29.24 29.09 29.12 0.0M
2021-05-13 28.98 29.05 28.92 28.98 0.6M
2021-05-12 29.10 29.10 28.92 28.92 0.2M
2021-05-11 29.09 29.15 29.08 29.13 0.1M
2021-05-10 29.24 29.24 29.16 29.16 0.0M
2021-05-07 29.19 29.25 29.19 29.23 0.0M
2021-05-06 29.09 29.18 29.09 29.17 0.0M
2021-05-05 29.11 29.14 29.10 29.11 0.0M
2021-05-04 29.14 29.14 29.05 29.09 0.0M
2021-05-03 29.19 29.21 29.08 29.13 0.1M
2021-04-30 29.16 29.20 29.11 29.14 0.1M
2021-04-29 29.18 29.21 29.12 29.19 0.0M
2021-04-28 29.15 29.15 29.12 29.14 0.0M
2021-04-27 29.12 29.13 29.10 29.12 0.0M
2021-04-26 29.12 29.13 29.10 29.12 0.0M
2021-04-23 29.04 29.12 29.04 29.12 0.1M
2021-04-22 29.09 29.13 29.03 29.06 0.0M
2021-04-21 29.07 29.10 29.07 29.08 0.6M
2021-04-20 29.05 29.08 29.01 29.03 0.0M
2021-04-19 29.12 29.18 29.06 29.08 0.0M
2021-04-16 29.18 29.18 29.11 29.11 0.0M
2021-04-15 29.09 29.19 29.09 29.15 0.0M
2021-04-14 29.07 29.10 29.01 29.04 0.0M
2021-04-13 29.04 29.13 29.03 29.11 0.0M
2021-04-12 28.92 29.14 28.92 29.00 0.1M
2021-04-09 28.92 29.06 28.92 29.05 0.0M
2021-04-08 28.84 29.05 28.84 29.05 0.1M
2021-04-07 28.92 29.00 28.91 28.97 0.0M
2021-04-06 28.94 29.04 28.92 28.96 0.2M
2021-04-05 28.80 29.04 28.80 28.93 0.1M
2021-04-01 28.66 28.97 28.66 28.89 0.0M
2021-03-31 28.59 28.80 28.59 28.74 0.1M
2021-03-30 28.68 28.73 28.63 28.67 0.0M
2021-03-29 28.65 28.73 28.63 28.69 0.1M
2021-03-26 28.61 28.72 28.57 28.70 0.0M
2021-03-25 28.44 28.57 28.44 28.57 0.0M
2021-03-24 28.52 28.65 28.47 28.48 0.0M
2021-03-23 28.42 28.62 28.42 28.52 0.0M
2021-03-22 28.55 28.65 28.54 28.59 0.0M
2021-03-19 28.53 28.53 28.44 28.51 0.0M
2021-03-18 28.44 28.65 28.44 28.44 0.0M
2021-03-17 28.51 28.61 28.50 28.59 0.0M
2021-03-16 28.60 28.61 28.54 28.54 0.0M
2021-03-15 28.46 28.54 28.44 28.54 0.0M
2021-03-12 28.44 28.53 28.44 28.45 0.0M
2021-03-11 28.42 28.51 28.42 28.46 0.0M
2021-03-10 28.39 28.40 28.35 28.37 0.0M
2021-03-09 28.28 28.39 28.22 28.34 0.0M
2021-03-08 28.23 28.31 28.15 28.15 0.0M
2021-03-05 28.18 28.23 27.85 28.21 0.1M
2021-03-04 28.20 28.22 27.80 27.95 0.0M
2021-03-03 28.27 28.27 28.08 28.08 0.1M
2021-03-02 28.26 28.36 28.22 28.24 0.0M
2021-03-01 28.12 28.36 28.12 28.33 0.1M
2021-02-26 28.04 28.16 28.01 28.01 0.2M
2021-02-25 28.32 28.35 28.06 28.10 0.0M
2021-02-24 28.21 28.38 28.21 28.36 0.0M
2021-02-23 28.13 28.23 28.11 28.22 0.1M
2021-02-22 28.23 28.27 28.18 28.23 0.0M
2021-02-19 28.19 28.30 28.19 28.22 0.0M
2021-02-18 28.27 28.30 28.22 28.30 0.0M
2021-02-17 28.27 28.30 28.21 28.30 0.0M
2021-02-16 28.31 28.36 28.30 28.30 0.1M
2021-02-12 28.33 28.33 28.26 28.33 0.0M
2021-02-11 28.25 28.30 28.21 28.26 0.0M
2021-02-10 28.38 28.38 28.21 28.22 0.0M
2021-02-09 28.21 28.36 28.21 28.30 0.0M
2021-02-08 28.07 28.33 28.07 28.28 0.0M
2021-02-05 28.18 28.30 28.18 28.19 0.0M
2021-02-04 28.14 28.18 28.13 28.18 0.1M
2021-02-03 27.86 28.10 27.86 28.04 0.1M
2021-02-02 27.82 28.11 27.82 28.06 0.1M
2021-02-01 27.60 27.99 27.60 27.84 0.0M
2021-01-29 27.48 27.86 27.48 27.70 0.1M
2021-01-28 27.62 28.05 27.62 27.90 0.0M
2021-01-27 27.94 27.99 27.71 27.71 0.1M
2021-01-26 28.18 28.21 28.05 28.10 0.2M
2021-01-25 28.04 28.22 28.01 28.11 0.1M
2021-01-22 28.00 28.15 28.00 28.14 0.0M
2021-01-21 28.08 28.28 28.07 28.21 0.1M
2021-01-20 28.06 28.22 28.06 28.19 0.0M
2021-01-19 27.96 28.12 27.95 28.02 0.1M
2021-01-15 27.84 28.03 27.84 27.90 0.0M
2021-01-14 28.10 28.19 28.08 28.11 0.0M
2021-01-13 27.91 28.10 27.91 28.08 0.4M
2021-01-12 28.05 28.08 27.99 28.03 0.1M
2021-01-11 27.86 28.11 27.86 27.99 0.0M
2021-01-08 28.12 28.12 28.06 28.11 0.0M
2021-01-07 28.08 28.09 28.02 28.06 0.0M
2021-01-06 27.54 28.05 27.54 27.87 0.0M
2021-01-05 27.76 27.96 27.69 27.81 0.3M
2021-01-04 27.90 27.99 27.60 27.70 0.0M