Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)

UAUG
🏛️ アメリカ →
39.17
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.24 29.34 29.24 29.28 0.0M
2021-12-30 29.26 29.29 29.26 29.29 0.0M
2021-12-29 29.29 29.29 29.29 29.29 0.0M
2021-12-28 29.28 29.28 29.24 29.27 0.0M
2021-12-23 29.14 29.19 29.14 29.19 0.0M
2021-12-22 29.05 29.15 29.05 29.13 0.0M
2021-12-21 29.04 29.08 29.01 29.06 0.0M
2021-12-20 28.83 28.92 28.83 28.92 0.0M
2021-12-17 29.04 29.04 29.00 29.00 0.0M
2021-12-16 29.10 29.11 29.08 29.09 0.0M
2021-12-15 29.06 29.15 29.06 29.15 0.0M
2021-12-14 29.01 29.01 28.98 29.00 0.0M
2021-12-10 29.10 29.14 29.10 29.13 0.0M
2021-12-09 29.10 29.12 29.07 29.08 0.0M
2021-12-08 29.06 29.14 29.06 29.14 0.0M
2021-12-07 29.09 29.09 29.09 29.09 0.0M
2021-12-06 28.78 28.95 28.78 28.91 0.0M
2021-12-03 28.63 28.78 28.63 28.78 0.0M
2021-12-02 28.87 28.87 28.87 28.87 0.0M
2021-12-01 28.77 28.77 28.77 28.77 0.0M
2021-11-30 28.83 28.87 28.83 28.87 0.0M
2021-11-29 28.98 29.06 28.98 29.06 0.0M
2021-11-24 29.12 29.14 29.12 29.14 0.0M
2021-11-23 29.12 29.12 29.12 29.12 0.0M
2021-11-22 29.22 29.22 29.12 29.12 0.0M
2021-11-19 29.20 29.20 29.14 29.14 0.0M
2021-11-18 29.11 29.20 29.11 29.15 0.0M
2021-11-17 29.19 29.19 29.14 29.14 0.0M
2021-11-16 29.14 29.22 29.12 29.17 0.0M
2021-11-15 29.18 29.18 29.13 29.13 0.0M
2021-11-12 29.12 29.18 29.12 29.13 0.0M
2021-11-11 29.09 29.09 29.09 29.09 0.0M
2021-11-10 29.04 29.08 29.03 29.08 0.0M
2021-11-09 29.13 29.13 29.13 29.13 0.0M
2021-11-08 29.12 29.16 29.12 29.15 0.4M
2021-11-05 29.13 29.16 29.13 29.16 0.0M
2021-11-04 29.17 29.17 29.10 29.10 0.0M
2021-11-03 29.08 29.16 29.02 29.13 0.0M
2021-11-02 29.10 29.13 29.04 29.07 0.0M
2021-11-01 29.03 29.05 29.01 29.05 0.0M
2021-10-29 28.98 29.05 28.98 29.03 0.0M
2021-10-27 29.02 29.02 28.94 28.94 0.0M
2021-10-26 28.99 29.01 28.99 29.00 0.0M
2021-10-25 28.98 29.04 28.96 29.03 0.0M
2021-10-22 28.93 28.99 28.91 28.98 0.0M
2021-10-21 28.92 28.99 28.89 28.99 0.0M
2021-10-20 28.97 28.97 28.91 28.91 0.0M
2021-10-19 28.85 28.88 28.85 28.88 0.0M
2021-10-18 28.83 28.87 28.79 28.82 0.0M
2021-10-15 28.75 28.84 28.74 28.84 0.0M
2021-10-14 28.66 28.77 28.66 28.73 0.0M
2021-10-13 28.53 28.62 28.53 28.62 0.0M
2021-10-12 28.61 28.61 28.54 28.54 0.1M
2021-10-11 28.56 28.56 28.56 28.56 0.0M
2021-10-08 28.61 28.69 28.59 28.62 0.0M
2021-10-07 28.65 28.68 28.62 28.62 0.0M
2021-10-06 28.59 28.60 28.54 28.59 0.0M
2021-10-05 28.51 28.59 28.49 28.52 0.0M
2021-10-04 28.45 28.45 28.41 28.41 0.0M
2021-10-01 28.46 28.54 28.46 28.54 0.0M
2021-09-30 28.47 28.47 28.44 28.44 0.0M
2021-09-29 28.54 28.65 28.54 28.54 0.0M
2021-09-28 28.58 28.64 28.51 28.52 0.0M
2021-09-27 28.80 28.80 28.73 28.73 0.0M
2021-09-24 28.75 28.77 28.75 28.76 0.0M
2021-09-23 28.76 28.76 28.75 28.75 0.0M
2021-09-22 28.57 28.72 28.57 28.68 0.2M
2021-09-21 28.68 28.68 28.53 28.53 0.0M
2021-09-20 28.51 28.51 28.51 28.51 0.0M
2021-09-17 28.61 28.72 28.61 28.72 0.0M
2021-09-16 28.67 28.76 28.67 28.76 0.0M
2021-09-15 28.80 28.81 28.76 28.77 0.0M
2021-09-14 28.73 28.74 28.63 28.74 0.0M
2021-09-13 28.76 28.77 28.72 28.72 0.0M
2021-09-10 28.71 28.76 28.70 28.70 0.0M
2021-09-09 28.87 28.87 28.74 28.79 0.0M
2021-09-08 28.75 28.80 28.75 28.80 0.0M
2021-09-07 28.81 28.83 28.79 28.83 0.0M
2021-09-03 28.89 28.91 28.80 28.85 0.0M
2021-09-02 28.87 28.87 28.81 28.85 0.0M
2021-09-01 28.85 28.92 28.81 28.84 0.0M
2021-08-31 28.79 28.91 28.78 28.89 0.0M
2021-08-30 28.94 28.94 28.83 28.83 0.0M
2021-08-27 28.81 28.88 28.76 28.80 0.0M
2021-08-26 28.78 28.83 28.73 28.75 0.0M
2021-08-25 28.83 28.83 28.75 28.82 0.0M
2021-08-24 28.80 28.82 28.78 28.78 0.0M
2021-08-23 28.83 28.83 28.76 28.77 0.0M
2021-08-20 28.69 28.72 28.62 28.68 0.0M
2021-08-19 28.68 28.68 28.58 28.60 0.0M
2021-08-18 28.63 28.74 28.60 28.60 0.0M
2021-08-17 28.70 28.73 28.62 28.69 0.0M
2021-08-16 28.73 28.77 28.70 28.76 0.0M
2021-08-13 28.78 28.79 28.73 28.74 0.0M
2021-08-12 28.62 28.75 28.62 28.71 0.0M
2021-08-11 28.73 28.73 28.64 28.70 0.0M
2021-08-10 28.67 28.72 28.66 28.67 0.0M
2021-08-09 28.69 28.71 28.62 28.67 0.4M
2021-08-06 28.67 28.72 28.67 28.72 0.0M
2021-08-05 28.72 28.72 28.64 28.65 0.0M
2021-08-04 28.66 28.66 28.56 28.64 0.0M
2021-08-03 28.57 28.66 28.55 28.65 0.0M
2021-08-02 28.70 28.70 28.58 28.59 0.2M
2021-07-30 28.64 28.66 28.61 28.64 0.1M
2021-07-29 28.71 28.71 28.57 28.61 0.0M
2021-07-28 28.61 28.63 28.56 28.60 0.0M
2021-07-27 28.54 28.62 28.54 28.59 0.0M
2021-07-26 28.55 28.58 28.54 28.58 0.0M
2021-07-23 28.62 28.62 28.58 28.58 0.0M
2021-07-22 28.55 28.58 28.55 28.58 0.0M
2021-07-21 28.50 28.62 28.50 28.60 0.0M
2021-07-20 28.57 28.57 28.57 28.57 0.0M
2021-07-19 28.65 28.65 28.56 28.56 0.0M
2021-07-16 28.60 28.60 28.57 28.57 0.0M
2021-07-15 28.54 28.61 28.54 28.57 0.0M
2021-07-14 28.54 28.57 28.54 28.57 0.0M
2021-07-13 28.54 28.54 28.54 28.54 0.0M
2021-07-12 28.54 28.57 28.52 28.57 0.0M
2021-07-02 28.53 28.56 28.53 28.56 0.0M
2021-07-01 28.65 28.65 28.52 28.56 0.0M
2021-06-30 28.52 28.56 28.52 28.56 0.0M
2021-06-29 28.39 28.56 28.39 28.56 0.0M
2021-06-28 28.56 28.58 28.52 28.56 0.0M
2021-06-25 28.53 28.56 28.53 28.56 0.0M
2021-06-23 28.55 28.55 28.53 28.53 0.0M
2021-06-22 28.52 28.55 28.51 28.55 0.0M
2021-06-21 28.51 28.58 28.49 28.54 0.0M
2021-06-18 28.52 28.52 28.52 28.52 0.0M
2021-06-17 28.51 28.54 28.51 28.54 0.0M
2021-06-16 28.54 28.54 28.49 28.54 0.0M
2021-06-14 28.56 28.56 28.55 28.55 0.0M
2021-06-10 28.53 28.57 28.53 28.54 0.0M
2021-06-09 28.55 28.55 28.55 28.55 0.0M
2021-06-08 28.56 28.56 28.56 28.56 0.0M
2021-06-07 28.56 28.57 28.53 28.56 0.0M
2021-06-04 28.44 28.53 28.44 28.53 0.0M
2021-06-03 28.49 28.49 28.49 28.49 0.0M
2021-06-02 28.23 28.49 28.23 28.49 0.0M
2021-06-01 28.43 28.51 28.43 28.49 0.0M
2021-05-28 28.45 28.47 28.45 28.47 0.0M
2021-05-27 28.47 28.49 28.47 28.47 0.0M
2021-05-26 28.48 28.54 28.47 28.47 0.0M
2021-05-25 28.50 28.50 28.46 28.46 0.0M
2021-05-24 28.43 28.46 28.43 28.46 0.0M
2021-05-21 28.39 28.43 28.39 28.43 0.0M
2021-05-20 28.41 28.43 28.38 28.43 0.0M
2021-05-18 28.38 28.38 28.36 28.36 0.0M
2021-05-17 28.42 28.42 28.42 28.42 0.0M
2021-05-14 28.47 28.47 28.42 28.43 0.0M
2021-05-13 28.40 28.40 28.37 28.37 0.0M
2021-05-12 28.44 28.44 28.31 28.31 0.0M
2021-05-11 28.37 28.39 28.34 28.39 0.0M
2021-05-10 28.44 28.49 28.39 28.44 0.0M
2021-05-07 28.45 28.45 28.45 28.45 0.0M
2021-05-06 28.34 28.42 28.34 28.42 0.0M
2021-05-05 28.37 28.42 28.37 28.42 0.0M
2021-05-04 28.36 28.45 28.35 28.40 0.0M
2021-05-03 28.10 28.43 28.10 28.43 0.0M
2021-04-30 28.37 28.42 28.35 28.42 0.0M
2021-04-29 28.43 28.45 28.41 28.45 0.0M
2021-04-28 28.43 28.45 28.41 28.45 0.0M
2021-04-26 28.47 28.49 28.42 28.45 0.0M
2021-04-23 28.44 28.44 28.43 28.43 0.0M
2021-04-22 28.43 28.43 28.43 28.43 0.0M
2021-04-20 28.43 28.45 28.31 28.38 0.1M
2021-04-19 28.37 28.43 28.37 28.42 0.0M
2021-04-16 28.40 28.40 28.39 28.39 0.0M
2021-04-15 28.35 28.42 28.35 28.42 0.0M
2021-04-14 28.40 28.40 28.40 28.40 0.0M
2021-04-13 28.35 28.41 28.35 28.41 0.0M
2021-04-12 28.75 28.75 28.40 28.40 0.0M
2021-04-09 28.31 28.39 28.31 28.39 0.0M
2021-04-08 28.31 28.38 28.31 28.38 0.0M
2021-04-07 28.36 28.42 28.33 28.37 0.0M
2021-04-06 28.14 28.36 28.14 28.36 0.0M
2021-04-05 28.70 28.70 28.32 28.37 0.0M
2021-04-01 28.26 28.36 28.24 28.27 0.0M
2021-03-31 28.24 28.24 28.23 28.23 0.0M
2021-03-30 28.20 28.26 28.18 28.26 0.0M
2021-03-29 28.25 28.25 28.21 28.22 0.0M
2021-03-26 28.19 28.26 28.19 28.26 0.0M
2021-03-23 28.62 28.62 28.24 28.24 0.0M
2021-03-22 28.15 28.23 28.15 28.23 0.0M
2021-03-18 28.20 28.20 28.14 28.14 0.0M
2021-03-17 28.19 28.25 28.19 28.25 0.0M
2021-03-16 28.15 28.19 28.15 28.19 0.0M
2021-03-15 28.12 28.20 28.12 28.20 0.0M
2021-03-11 28.09 28.14 28.09 28.14 0.0M
2021-03-09 28.06 28.06 28.06 28.06 0.0M
2021-03-05 27.84 28.01 27.84 28.01 0.0M
2021-03-04 27.96 27.96 27.83 27.83 0.0M
2021-03-03 27.99 27.99 27.97 27.97 0.0M
2021-03-01 28.02 28.02 28.02 28.02 0.0M
2021-02-26 27.88 27.94 27.88 27.94 0.0M
2021-02-25 27.87 27.90 27.87 27.90 0.0M
2021-02-24 28.00 28.07 28.00 28.07 0.0M
2021-02-23 28.01 28.01 28.01 28.01 0.0M
2021-02-22 28.04 28.04 27.99 27.99 0.0M
2021-02-18 27.94 28.00 27.94 28.00 0.0M
2021-02-17 28.03 28.03 28.03 28.03 0.0M
2021-02-16 28.04 28.06 27.98 28.04 0.0M
2021-02-12 27.97 28.05 27.97 28.03 0.0M
2021-02-11 27.97 28.00 27.96 28.00 0.0M
2021-02-10 27.99 28.00 27.99 27.99 0.1M
2021-02-09 28.00 28.04 27.99 28.02 0.0M
2021-02-08 27.72 28.05 27.72 28.05 0.0M
2021-02-05 27.96 28.01 27.96 28.01 0.0M
2021-02-04 27.92 28.01 27.92 28.01 0.0M
2021-02-03 27.91 27.91 27.90 27.90 0.0M
2021-02-02 27.85 27.93 27.85 27.93 0.0M
2021-02-01 27.68 27.84 27.68 27.84 0.0M
2021-01-29 27.68 27.74 27.68 27.74 0.0M
2021-01-28 27.78 27.85 27.77 27.85 0.0M
2021-01-27 27.83 27.84 27.72 27.76 0.1M
2021-01-26 27.94 28.00 27.81 27.90 0.2M
2021-01-25 27.95 27.95 27.95 27.95 0.0M
2021-01-22 27.93 27.97 27.91 27.97 0.0M
2021-01-21 27.96 28.01 27.93 28.01 0.0M
2021-01-20 27.78 27.98 27.78 27.96 0.0M
2021-01-19 27.89 27.95 27.88 27.95 0.0M
2021-01-15 27.81 27.90 27.77 27.90 0.0M
2021-01-14 27.92 27.97 27.89 27.94 0.0M
2021-01-13 27.89 27.97 27.81 27.97 0.0M
2021-01-12 27.90 27.95 27.84 27.95 0.0M
2021-01-11 27.64 27.97 27.64 27.92 0.0M
2021-01-08 27.90 27.97 27.90 27.93 0.0M
2021-01-07 27.95 27.96 27.81 27.92 0.0M
2021-01-06 27.87 27.93 27.74 27.86 0.0M
2021-01-05 27.75 27.85 27.73 27.85 0.1M
2021-01-04 27.82 27.82 27.70 27.75 0.0M