Innovator U.S. Equity Ultra Buffer ETF™ - May

UMAY
🏛️ Estados Unidos →
35.83
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 26.06 26.14 26.01 26.14 0.0M
2022-12-29 26.09 26.23 26.09 26.18 0.0M
2022-12-28 26.14 26.14 25.96 25.98 0.0M
2022-12-27 26.16 26.21 26.10 26.13 0.0M
2022-12-23 26.20 26.20 26.15 26.17 0.0M
2022-12-22 26.06 26.09 25.93 26.09 0.0M
2022-12-21 26.17 26.33 26.15 26.27 0.0M
2022-12-20 26.09 26.09 26.09 26.09 0.0M
2022-12-19 26.15 26.15 26.02 26.10 0.0M
2022-12-16 26.35 26.36 26.16 26.25 0.0M
2022-12-15 26.40 26.42 26.29 26.36 0.0M
2022-12-14 26.85 26.89 26.64 26.78 0.0M
2022-12-13 27.09 27.09 26.78 26.82 0.0M
2022-12-12 26.54 26.71 26.54 26.71 0.0M
2022-12-09 26.66 26.67 26.55 26.55 0.0M
2022-12-08 26.69 26.69 26.57 26.60 0.0M
2022-12-07 26.57 26.57 26.46 26.51 0.0M
2022-12-06 26.70 26.70 26.50 26.54 0.0M
2022-12-05 26.87 26.87 26.73 26.73 0.0M
2022-12-02 26.82 26.99 26.82 26.99 0.0M
2022-12-01 27.07 27.07 26.93 27.02 0.0M
2022-11-30 26.57 26.98 26.55 26.98 0.0M
2022-11-29 26.56 26.58 26.54 26.58 0.0M
2022-11-28 26.76 26.79 26.59 26.61 0.0M
2022-11-25 26.79 26.87 26.79 26.82 0.0M
2022-11-23 26.71 26.85 26.70 26.81 0.0M
2022-11-22 26.65 26.75 26.65 26.74 0.0M
2022-11-21 26.56 26.60 26.53 26.57 0.0M
2022-11-18 26.59 26.64 26.56 26.62 0.0M
2022-11-17 26.46 26.54 26.46 26.54 0.0M
2022-11-16 26.60 26.66 26.57 26.60 0.4M
2022-11-15 26.61 26.71 26.61 26.68 0.0M
2022-11-14 26.64 26.75 26.59 26.59 0.0M
2022-11-11 26.62 26.72 26.55 26.68 0.0M
2022-11-10 26.34 26.55 26.34 26.54 0.0M
2022-11-09 26.09 26.12 25.94 25.94 0.0M
2022-11-08 26.08 26.20 26.08 26.18 0.0M
2022-11-07 26.01 26.10 25.98 26.09 0.0M
2022-11-04 26.01 26.01 25.83 25.96 0.0M
2022-11-03 25.83 25.90 25.83 25.86 0.0M
2022-11-02 26.20 26.37 25.99 25.99 0.0M
2022-11-01 26.38 26.38 26.23 26.28 0.0M
2022-10-31 26.33 26.35 26.28 26.29 0.0M
2022-10-28 26.20 26.38 26.19 26.38 0.0M
2022-10-27 26.18 26.18 26.11 26.11 0.0M
2022-10-26 26.17 26.29 26.17 26.19 0.0M
2022-10-25 26.19 26.27 26.19 26.25 0.0M
2022-10-24 25.96 26.07 25.96 26.06 0.0M
2022-10-21 25.67 25.94 25.67 25.94 0.0M
2022-10-20 25.80 25.81 25.66 25.70 0.0M
2022-10-19 25.83 25.88 25.72 25.78 0.0M
2022-10-18 25.94 25.94 25.77 25.83 0.0M
2022-10-17 25.72 25.75 25.68 25.72 0.0M
2022-10-14 25.56 25.56 25.46 25.49 0.0M
2022-10-13 25.33 25.73 25.33 25.73 0.0M
2022-10-12 25.49 25.54 25.46 25.47 0.0M
2022-10-11 25.45 25.58 25.39 25.46 0.0M
2022-10-10 25.58 25.58 25.46 25.55 0.0M
2022-10-07 25.69 25.72 25.55 25.58 0.0M
2022-10-06 25.95 25.99 25.91 25.91 0.0M
2022-10-05 25.93 26.08 25.93 26.02 0.0M
2022-10-04 26.04 26.04 25.96 26.03 0.0M
2022-10-03 25.64 25.76 25.64 25.71 0.0M
2022-09-30 25.56 25.67 25.43 25.51 0.2M
2022-09-29 25.56 25.63 25.54 25.60 0.0M
2022-09-28 25.74 25.85 25.73 25.85 0.0M
2022-09-27 25.84 25.84 25.57 25.63 0.0M
2022-09-26 25.79 25.82 25.61 25.68 0.0M
2022-09-23 25.79 25.79 25.73 25.74 0.0M
2022-09-22 25.94 26.07 25.94 25.98 0.0M
2022-09-21 26.34 26.37 26.11 26.11 0.0M
2022-09-20 26.27 26.28 26.23 26.27 0.0M
2022-09-19 26.26 26.40 26.26 26.40 0.0M
2022-09-16 26.22 26.30 26.21 26.30 0.0M
2022-09-15 26.44 26.48 26.41 26.41 0.0M
2022-09-14 26.59 26.59 26.49 26.53 0.0M
2022-09-13 26.64 26.71 26.48 26.48 0.0M
2022-09-12 27.02 27.07 26.99 27.03 0.0M
2022-09-09 26.88 26.95 26.88 26.94 0.0M
2022-09-08 26.76 26.76 26.64 26.74 0.0M
2022-09-07 26.45 26.68 26.45 26.68 0.0M
2022-09-06 26.46 26.57 26.43 26.45 0.0M
2022-09-02 26.76 26.80 26.49 26.51 0.0M
2022-09-01 26.45 26.63 26.45 26.63 0.0M
2022-08-31 26.75 26.75 26.63 26.63 0.0M
2022-08-30 26.85 26.85 26.68 26.71 0.0M
2022-08-29 26.78 26.90 26.78 26.85 0.0M
2022-08-26 27.28 27.28 26.94 26.94 0.0M
2022-08-25 27.24 27.32 27.21 27.32 0.0M
2022-08-24 27.14 27.19 27.13 27.15 0.0M
2022-08-23 27.18 27.18 27.11 27.12 0.0M
2022-08-22 27.17 27.23 27.11 27.14 0.0M
2022-08-19 27.41 27.41 27.35 27.40 0.0M
2022-08-18 27.47 27.55 27.47 27.51 0.0M
2022-08-17 27.46 27.54 27.41 27.48 0.0M
2022-08-16 27.52 27.60 27.51 27.56 0.0M
2022-08-15 27.47 27.56 27.47 27.53 0.0M
2022-08-12 27.41 27.48 27.38 27.48 0.0M
2022-08-11 27.31 27.34 27.31 27.31 0.0M
2022-08-10 27.22 27.31 27.22 27.30 0.0M
2022-08-09 27.06 27.08 27.02 27.05 0.0M
2022-08-08 27.19 27.19 27.06 27.13 0.0M
2022-08-05 27.10 27.13 27.08 27.13 0.0M
2022-08-04 27.10 27.14 27.10 27.14 0.0M
2022-08-03 27.18 27.18 27.18 27.18 0.0M
2022-08-02 27.08 27.08 26.99 26.99 0.0M
2022-08-01 27.16 27.16 27.04 27.06 0.0M
2022-07-29 26.95 27.09 26.95 27.09 0.0M
2022-07-28 26.86 26.96 26.86 26.90 0.0M
2022-07-27 26.68 26.86 26.65 26.85 0.0M
2022-07-26 26.55 26.59 26.44 26.48 0.0M
2022-07-25 26.59 26.64 26.59 26.60 0.0M
2022-07-22 26.59 26.62 26.55 26.62 0.0M
2022-07-21 26.63 26.68 26.60 26.68 0.0M
2022-07-20 26.57 26.60 26.49 26.56 0.0M
2022-07-19 26.45 26.50 26.45 26.50 0.0M
2022-07-18 26.39 26.39 26.17 26.17 0.0M
2022-07-15 26.25 26.31 26.22 26.29 0.0M
2022-07-14 25.91 26.10 25.86 26.10 0.1M
2022-07-13 26.03 26.11 26.03 26.10 0.0M
2022-07-12 26.36 26.36 26.18 26.18 0.0M
2022-07-11 26.28 26.36 26.24 26.26 0.2M
2022-07-08 26.35 26.47 26.35 26.43 0.0M
2022-07-07 26.37 26.42 26.36 26.42 0.0M
2022-07-06 26.22 26.32 26.15 26.26 0.0M
2022-07-05 25.97 26.21 25.96 26.21 0.0M
2022-07-01 26.03 26.23 26.03 26.21 0.0M
2022-06-30 26.08 26.08 25.99 25.99 0.0M
2022-06-29 26.13 26.15 26.10 26.15 0.0M
2022-06-28 26.37 26.37 26.15 26.16 0.0M
2022-06-27 26.34 26.47 26.34 26.37 0.0M
2022-06-24 26.36 26.39 26.33 26.39 0.0M
2022-06-23 25.98 26.06 25.92 26.06 0.0M
2022-06-22 26.02 26.08 25.92 25.97 0.0M
2022-06-21 25.81 26.01 25.81 25.99 0.0M
2022-06-17 25.79 25.79 25.58 25.69 0.0M
2022-06-16 25.65 25.67 25.57 25.67 0.0M
2022-06-15 26.05 26.19 25.91 26.07 0.0M
2022-06-14 25.94 25.94 25.82 25.88 1.4M
2022-06-13 26.01 26.08 25.89 25.97 0.0M
2022-06-10 26.57 26.57 26.43 26.45 0.0M
2022-06-09 27.00 27.00 26.79 26.79 0.0M
2022-06-08 27.13 27.13 27.04 27.05 0.0M
2022-06-07 27.07 27.20 27.05 27.18 0.0M
2022-06-06 27.07 27.19 27.05 27.06 0.0M
2022-06-03 27.06 27.07 27.01 27.04 0.0M
2022-06-02 26.93 27.18 26.93 27.18 0.0M
2022-06-01 27.10 27.11 26.96 27.01 0.0M
2022-05-31 27.07 27.16 26.98 27.07 0.0M
2022-05-27 26.95 27.17 26.95 27.17 0.0M
2022-05-26 26.75 26.94 26.75 26.87 0.0M
2022-05-25 26.54 26.71 26.54 26.68 0.0M
2022-05-24 26.56 26.61 26.40 26.54 0.0M
2022-05-23 26.55 26.67 26.52 26.67 0.0M
2022-05-20 26.63 26.63 26.22 26.50 0.0M
2022-05-19 26.47 26.56 26.45 26.48 0.0M
2022-05-18 26.79 26.88 26.52 26.54 0.1M
2022-05-17 26.90 26.99 26.88 26.95 0.0M
2022-05-16 26.77 26.87 26.71 26.78 0.1M
2022-05-13 26.69 26.85 26.66 26.82 0.3M
2022-05-12 26.48 26.57 26.34 26.57 0.0M
2022-05-11 26.76 26.76 26.53 26.53 0.0M
2022-05-10 26.80 26.89 26.64 26.75 0.1M
2022-05-09 26.78 26.82 26.65 26.69 0.0M
2022-05-06 26.91 27.10 26.88 27.00 0.0M
2022-05-05 27.27 27.32 26.98 27.11 0.1M
2022-05-04 27.17 27.46 27.10 27.45 0.0M
2022-05-03 27.01 27.18 27.01 27.15 0.1M
2022-05-02 27.05 27.11 26.88 27.11 0.1M
2022-04-29 27.81 27.96 27.06 27.06 0.1M
2022-04-28 27.47 28.17 27.43 28.04 0.0M
2022-04-27 27.49 27.49 27.41 27.41 0.0M
2022-04-26 27.77 27.78 27.40 27.40 0.0M
2022-04-25 27.70 28.11 27.68 28.11 0.0M
2022-04-22 28.52 28.52 28.00 28.00 0.0M
2022-04-21 29.04 29.04 28.63 28.63 0.0M
2022-04-20 29.00 29.00 28.87 28.87 0.0M
2022-04-19 28.83 28.85 28.75 28.85 0.0M
2022-04-18 28.57 28.60 28.45 28.54 0.0M
2022-04-14 28.57 28.58 28.56 28.58 0.0M
2022-04-13 28.63 28.75 28.63 28.75 0.0M
2022-04-12 28.74 28.79 28.49 28.60 0.0M
2022-04-11 28.75 28.75 28.59 28.59 0.0M
2022-04-08 28.78 28.81 28.78 28.81 0.0M
2022-04-07 28.83 28.93 28.72 28.87 0.0M
2022-04-06 28.72 28.85 28.71 28.77 0.0M
2022-04-05 29.04 29.04 28.86 28.86 0.0M
2022-04-04 28.98 28.98 28.92 28.97 0.0M
2022-04-01 28.89 28.89 28.82 28.89 0.0M
2022-03-31 29.01 29.01 28.84 28.84 0.0M
2022-03-29 28.96 28.96 28.96 28.96 0.0M
2022-03-28 28.86 28.91 28.78 28.88 0.0M
2022-03-25 28.78 28.78 28.78 28.78 0.0M
2022-03-24 28.73 28.77 28.73 28.75 0.0M
2022-03-23 28.67 28.70 28.61 28.61 0.0M
2022-03-22 28.64 28.77 28.64 28.72 0.0M
2022-03-21 28.61 28.61 28.47 28.56 0.3M
2022-03-18 28.49 28.61 28.49 28.57 0.0M
2022-03-17 28.29 28.42 28.26 28.42 0.0M
2022-03-16 28.19 28.25 28.02 28.24 0.0M
2022-03-15 27.79 27.97 27.79 27.97 0.0M
2022-03-14 27.65 27.70 27.63 27.65 0.0M
2022-03-10 27.90 28.00 27.79 27.95 0.0M
2022-03-09 28.01 28.04 27.97 28.00 0.0M
2022-03-08 27.72 27.98 27.70 27.71 0.0M
2022-03-07 28.08 28.08 27.84 27.84 0.0M
2022-03-04 28.05 28.13 28.01 28.11 0.0M
2022-03-03 28.30 28.33 28.16 28.19 0.0M
2022-03-02 28.22 28.30 28.22 28.29 0.0M
2022-03-01 28.03 28.03 28.00 28.03 0.0M
2022-02-28 28.13 28.27 28.11 28.22 0.0M
2022-02-25 28.09 28.28 27.99 28.28 0.0M
2022-02-24 27.44 28.05 27.44 28.04 0.1M
2022-02-23 28.22 28.22 27.84 27.84 0.0M
2022-02-22 28.08 28.10 28.03 28.05 0.0M
2022-02-18 28.21 28.25 28.18 28.19 0.0M
2022-02-17 28.38 28.38 28.22 28.27 0.0M
2022-02-16 28.36 28.53 28.36 28.48 0.0M
2022-02-15 28.42 28.48 28.37 28.43 0.0M
2022-02-14 28.28 28.38 28.23 28.29 0.0M
2022-02-11 28.47 28.47 28.28 28.31 0.0M
2022-02-10 28.66 28.66 28.47 28.47 0.0M
2022-02-09 28.69 28.69 28.65 28.67 0.0M
2022-02-08 28.46 28.55 28.46 28.55 0.0M
2022-02-07 28.46 28.57 28.44 28.44 0.0M
2022-02-04 28.42 28.49 28.42 28.49 0.0M
2022-02-03 28.51 28.56 28.38 28.42 0.0M
2022-02-02 28.56 28.71 28.56 28.65 0.0M
2022-02-01 28.49 28.57 28.49 28.57 0.0M
2022-01-31 28.22 28.49 28.22 28.49 0.0M
2022-01-28 28.03 28.38 28.03 28.38 0.0M
2022-01-27 28.31 28.31 28.08 28.09 0.0M
2022-01-26 28.30 28.30 28.05 28.13 0.0M
2022-01-25 28.04 28.21 28.01 28.14 0.1M
2022-01-24 27.96 28.24 27.83 28.24 0.0M
2022-01-21 28.36 28.39 28.20 28.22 0.0M
2022-01-20 28.63 28.63 28.39 28.39 0.0M
2022-01-19 28.53 28.58 28.50 28.50 0.0M
2022-01-18 28.54 28.60 28.53 28.55 0.0M
2022-01-14 28.59 28.69 28.58 28.69 0.0M
2022-01-13 28.76 28.77 28.69 28.69 0.0M
2022-01-12 28.75 28.82 28.74 28.80 0.0M
2022-01-11 28.71 28.74 28.71 28.73 0.0M
2022-01-10 28.59 28.68 28.58 28.68 0.0M
2022-01-07 28.71 28.76 28.69 28.70 0.0M
2022-01-06 28.64 28.77 28.64 28.70 0.0M
2022-01-05 28.77 28.82 28.72 28.72 0.0M
2022-01-04 28.89 28.89 28.81 28.81 0.0M
2022-01-03 28.75 28.85 28.75 28.81 0.0M