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
2024-12-31 35.59 35.65 35.47 35.51 0.0M
2024-12-30 35.55 35.67 35.50 35.62 0.0M
2024-12-27 35.77 35.82 35.68 35.75 0.0M
2024-12-26 35.87 35.95 35.87 35.93 0.0M
2024-12-24 35.70 35.90 35.70 35.90 0.0M
2024-12-23 35.58 35.76 35.55 35.76 0.0M
2024-12-20 35.38 35.71 35.38 35.60 0.1M
2024-12-19 35.48 35.56 35.36 35.36 0.0M
2024-12-18 35.87 35.99 35.38 35.38 0.0M
2024-12-17 35.87 35.94 35.86 35.92 0.0M
2024-12-16 35.92 36.04 35.91 35.97 0.0M
2024-12-13 35.95 35.95 35.83 35.92 0.0M
2024-12-12 35.93 35.96 35.89 35.91 0.0M
2024-12-11 35.98 35.99 35.92 35.97 0.0M
2024-12-10 35.86 35.90 35.83 35.85 0.0M
2024-12-09 35.95 35.95 35.87 35.88 0.0M
2024-12-06 35.92 36.01 35.92 35.97 0.0M
2024-12-05 35.92 35.98 35.89 35.89 0.0M
2024-12-04 35.89 35.97 35.89 35.95 0.0M
2024-12-03 35.82 35.93 35.80 35.88 0.3M
2024-12-02 35.82 35.90 35.80 35.87 0.0M
2024-11-29 35.78 35.84 35.78 35.82 0.0M
2024-11-27 35.78 35.78 35.68 35.75 0.0M
2024-11-26 35.74 35.78 35.72 35.77 0.0M
2024-11-25 35.62 35.70 35.62 35.70 0.0M
2024-11-22 35.52 35.65 35.52 35.62 0.0M
2024-11-21 35.46 35.61 35.43 35.57 0.0M
2024-11-20 35.39 35.47 35.32 35.46 0.0M
2024-11-19 35.35 35.48 35.32 35.48 0.0M
2024-11-18 35.32 35.46 35.32 35.40 0.0M
2024-11-15 35.42 35.43 35.27 35.34 0.0M
2024-11-14 35.70 35.70 35.54 35.55 0.0M
2024-11-13 35.58 35.68 35.56 35.61 0.0M
2024-11-12 35.69 35.69 35.53 35.60 0.0M
2024-11-11 35.78 35.78 35.60 35.65 0.0M
2024-11-08 35.60 35.68 35.59 35.63 0.0M
2024-11-07 35.52 35.66 35.50 35.55 0.0M
2024-11-06 35.37 35.50 35.35 35.45 0.0M
2024-11-05 34.85 35.11 34.85 35.04 0.0M
2024-11-04 34.84 34.94 34.82 34.86 0.0M
2024-11-01 34.90 35.07 34.87 34.88 0.0M
2024-10-31 34.88 34.96 34.83 34.88 0.2M
2024-10-30 35.17 35.25 35.13 35.17 0.0M
2024-10-29 35.12 35.28 35.12 35.23 0.0M
2024-10-28 35.21 35.28 35.18 35.21 0.0M
2024-10-25 35.27 35.28 35.12 35.12 0.0M
2024-10-24 35.11 35.20 35.11 35.15 0.0M
2024-10-23 35.20 35.20 35.00 35.08 0.0M
2024-10-22 35.21 35.28 35.18 35.28 0.0M
2024-10-21 35.28 35.28 35.12 35.23 0.0M
2024-10-18 35.18 35.32 35.18 35.25 0.0M
2024-10-17 35.21 35.23 35.19 35.21 0.0M
2024-10-16 35.16 35.20 35.12 35.17 0.0M
2024-10-15 35.21 35.21 35.08 35.11 0.0M
2024-10-14 35.17 35.27 35.17 35.26 0.0M
2024-10-11 34.94 35.14 34.94 35.08 0.0M
2024-10-10 34.96 35.05 34.96 35.00 0.0M
2024-10-09 34.96 35.06 34.96 35.06 0.0M
2024-10-08 34.85 34.97 34.85 34.97 0.0M
2024-10-07 34.79 34.90 34.76 34.78 0.0M
2024-10-04 34.81 34.94 34.81 34.94 0.0M
2024-10-03 34.78 34.88 34.74 34.79 0.0M
2024-10-02 34.73 34.88 34.73 34.86 0.0M
2024-10-01 35.04 35.04 34.82 34.82 0.0M
2024-09-30 34.87 35.03 34.83 35.03 0.0M
2024-09-27 34.98 34.98 34.91 34.96 0.0M
2024-09-26 34.96 34.97 34.92 34.94 0.0M
2024-09-25 34.99 34.99 34.86 34.91 0.0M
2024-09-24 34.80 34.90 34.78 34.90 0.0M
2024-09-23 34.86 34.86 34.81 34.84 0.0M
2024-09-20 34.74 34.81 34.74 34.79 0.0M
2024-09-19 34.82 34.90 34.78 34.84 0.0M
2024-09-18 34.56 34.68 34.53 34.56 0.0M
2024-09-17 34.66 34.66 34.51 34.57 0.0M
2024-09-16 34.54 34.60 34.50 34.60 0.0M
2024-09-13 34.51 34.70 34.47 34.55 0.0M
2024-09-12 34.24 34.43 34.24 34.43 0.0M
2024-09-11 33.99 34.31 33.82 34.31 0.0M
2024-09-10 34.04 34.12 33.97 34.12 0.0M
2024-09-09 33.97 34.03 33.89 33.98 0.0M
2024-09-06 34.07 34.07 33.78 33.82 0.0M
2024-09-05 34.11 34.23 34.04 34.11 0.0M
2024-09-04 34.20 34.23 34.10 34.16 0.0M
2024-09-03 34.39 34.39 34.11 34.18 0.0M
2024-08-30 34.47 34.52 34.33 34.52 0.0M
2024-08-29 34.39 34.51 34.32 34.38 0.0M
2024-08-28 34.42 34.44 34.28 34.36 0.0M
2024-08-27 34.35 34.46 34.35 34.44 0.0M
2024-08-26 34.50 34.51 34.36 34.43 0.0M
2024-08-23 34.38 34.48 34.30 34.46 0.0M
2024-08-22 34.45 34.45 34.20 34.24 0.0M
2024-08-21 34.37 34.42 34.32 34.42 0.0M
2024-08-20 34.37 34.38 34.28 34.33 0.0M
2024-08-19 34.22 34.35 34.18 34.35 0.5M
2024-08-16 34.11 34.20 34.08 34.16 0.0M
2024-08-15 34.00 34.13 33.97 34.08 0.1M
2024-08-14 33.76 33.87 33.72 33.85 0.2M
2024-08-13 33.61 33.80 33.61 33.75 0.1M
2024-08-12 33.51 33.54 33.40 33.49 0.0M
2024-08-09 33.45 33.51 33.35 33.47 0.1M
2024-08-08 33.12 33.41 33.10 33.40 0.1M
2024-08-07 33.38 33.41 32.96 33.02 0.4M
2024-08-06 33.18 33.38 33.05 33.15 0.2M
2024-08-05 32.95 33.18 32.50 33.05 1.1M
2024-08-02 33.60 33.60 33.28 33.42 0.1M
2024-08-01 34.03 34.08 33.56 33.71 0.3M
2024-07-31 33.90 33.95 33.90 33.95 0.2M
2024-07-30 33.92 33.93 33.90 33.90 0.0M
2024-07-29 33.86 33.92 33.85 33.90 0.0M
2024-07-26 33.87 33.89 33.84 33.86 0.0M
2024-07-25 33.88 33.88 33.79 33.84 0.0M
2024-07-24 33.85 33.89 33.81 33.81 0.0M
2024-07-23 33.90 33.90 33.85 33.87 0.0M
2024-07-22 33.86 33.89 33.84 33.86 0.0M
2024-07-19 33.82 33.83 33.80 33.82 0.0M
2024-07-18 33.84 33.84 33.81 33.81 0.0M
2024-07-17 33.84 33.87 33.80 33.84 0.0M
2024-07-16 33.80 33.88 33.80 33.83 0.2M
2024-07-15 33.82 33.86 33.80 33.82 0.1M
2024-07-12 33.76 33.85 33.76 33.80 0.0M
2024-07-11 33.85 33.85 33.76 33.80 0.0M
2024-07-10 33.78 33.82 33.76 33.79 0.0M
2024-07-09 33.79 33.82 33.76 33.79 0.0M
2024-07-08 33.76 33.80 33.74 33.78 0.0M
2024-07-05 33.72 33.79 33.72 33.76 0.2M
2024-07-03 33.72 33.76 33.72 33.74 0.0M
2024-07-02 33.69 33.74 33.67 33.72 0.0M
2024-07-01 33.66 33.69 33.63 33.69 0.0M
2024-06-28 33.68 33.71 33.64 33.65 0.0M
2024-06-27 33.67 33.68 33.63 33.65 0.0M
2024-06-26 33.60 33.66 33.60 33.64 0.0M
2024-06-25 33.61 33.63 33.60 33.62 0.0M
2024-06-24 33.58 33.62 33.56 33.56 0.0M
2024-06-21 33.53 33.60 33.53 33.60 0.1M
2024-06-20 33.58 33.61 33.38 33.57 0.2M
2024-06-18 33.49 33.59 33.49 33.59 0.1M
2024-06-17 33.48 33.58 33.48 33.56 0.0M
2024-06-14 33.50 33.53 33.49 33.53 0.0M
2024-06-13 33.53 33.54 33.47 33.51 0.0M
2024-06-12 33.55 33.55 33.42 33.51 0.1M
2024-06-11 33.38 33.44 33.38 33.44 0.0M
2024-06-10 33.38 33.40 33.36 33.39 0.0M
2024-06-07 33.32 33.38 33.32 33.37 0.0M
2024-06-06 33.35 33.35 33.32 33.34 0.0M
2024-06-05 33.25 33.36 33.25 33.36 0.1M
2024-06-04 33.19 33.25 33.13 33.23 0.1M
2024-06-03 33.20 33.23 33.09 33.20 0.0M
2024-05-31 33.10 33.18 32.92 33.18 0.0M
2024-05-30 33.08 33.12 33.04 33.05 0.0M
2024-05-29 33.06 33.16 33.06 33.13 0.0M
2024-05-28 33.24 33.24 33.16 33.23 0.0M
2024-05-24 33.13 33.24 33.13 33.22 0.1M
2024-05-23 33.21 33.22 33.06 33.10 0.0M
2024-05-22 33.19 33.21 33.12 33.19 0.0M
2024-05-21 33.16 33.22 33.15 33.22 0.0M
2024-05-20 33.18 33.18 33.15 33.17 0.0M
2024-05-17 33.10 33.16 33.10 33.14 0.0M
2024-05-16 33.11 33.16 33.11 33.13 0.0M
2024-05-15 33.01 33.15 33.00 33.14 0.0M
2024-05-14 32.81 32.97 32.81 32.97 0.0M
2024-05-13 32.89 32.90 32.84 32.87 0.0M
2024-05-10 32.83 32.87 32.81 32.87 0.0M
2024-05-09 32.72 32.81 32.72 32.81 0.0M
2024-05-08 32.60 32.72 32.60 32.72 0.0M
2024-05-07 32.67 32.73 32.66 32.71 0.0M
2024-05-06 32.54 32.66 32.54 32.66 0.0M
2024-05-03 32.43 32.52 32.38 32.47 0.0M
2024-05-02 32.10 32.21 31.98 32.15 0.3M
2024-05-01 31.99 32.31 31.96 32.04 0.0M
2024-04-30 32.41 32.41 32.12 32.12 0.0M
2024-04-29 32.39 32.40 32.29 32.37 0.1M
2024-04-26 32.30 32.39 32.28 32.30 0.0M
2024-04-25 31.84 32.13 31.82 32.07 0.0M
2024-04-24 32.18 32.23 32.13 32.18 0.0M
2024-04-23 32.00 32.19 32.00 32.16 0.0M
2024-04-22 31.80 32.06 31.77 31.90 0.2M
2024-04-19 31.92 31.92 31.65 31.71 0.1M
2024-04-18 31.96 32.02 31.87 31.89 0.0M
2024-04-17 32.11 32.16 31.93 31.93 0.0M
2024-04-16 32.06 32.16 32.03 32.04 0.0M
2024-04-15 32.40 32.43 32.06 32.07 0.0M
2024-04-12 32.44 32.46 32.23 32.27 0.0M
2024-04-11 32.36 32.59 32.33 32.51 0.0M
2024-04-10 32.34 32.47 32.34 32.47 0.0M
2024-04-09 32.53 32.55 32.44 32.55 0.5M
2024-04-08 32.50 32.56 32.49 32.53 0.0M
2024-04-05 32.42 32.55 32.42 32.49 0.0M
2024-04-04 32.65 32.65 32.32 32.37 0.0M
2024-04-03 32.43 32.62 32.43 32.53 0.1M
2024-04-02 32.47 32.54 32.46 32.50 0.0M
2024-04-01 32.62 32.65 32.57 32.61 0.1M
2024-03-28 32.70 32.70 32.62 32.65 0.0M
2024-03-27 32.55 32.65 32.53 32.65 0.4M
2024-03-26 32.48 32.59 32.48 32.53 0.0M
2024-03-25 32.46 32.57 32.46 32.51 0.0M
2024-03-22 32.62 32.62 32.53 32.55 0.1M
2024-03-21 32.57 32.60 32.54 32.54 0.0M
2024-03-20 32.39 32.55 32.36 32.50 0.0M
2024-03-19 32.23 32.40 32.23 32.36 0.0M
2024-03-18 32.33 32.34 32.27 32.27 0.0M
2024-03-15 32.17 32.25 32.16 32.16 0.0M
2024-03-14 32.27 32.30 32.18 32.26 0.5M
2024-03-13 32.26 32.38 32.26 32.30 0.0M
2024-03-12 32.27 32.39 32.20 32.33 0.0M
2024-03-11 32.14 32.17 32.06 32.13 0.0M
2024-03-08 32.36 32.37 32.14 32.21 0.1M
2024-03-07 32.16 32.30 32.16 32.24 0.2M
2024-03-06 32.10 32.18 32.06 32.10 0.3M
2024-03-05 32.10 32.10 31.94 32.06 0.0M
2024-03-04 32.16 32.25 32.16 32.18 0.1M
2024-03-01 32.11 32.24 32.11 32.19 1.0M
2024-02-29 32.05 32.09 31.97 32.08 0.0M
2024-02-28 31.92 32.03 31.92 31.99 0.0M
2024-02-27 31.98 32.02 31.95 32.01 0.1M
2024-02-26 32.00 32.06 31.97 31.97 0.0M
2024-02-23 32.03 32.09 32.02 32.03 0.0M
2024-02-22 31.87 32.04 31.85 31.99 0.0M
2024-02-21 31.59 31.65 31.52 31.65 0.1M
2024-02-20 31.63 31.67 31.55 31.62 0.1M
2024-02-16 31.76 31.87 31.71 31.72 0.1M
2024-02-15 31.70 31.85 31.69 31.80 0.1M
2024-02-14 31.65 31.70 31.58 31.70 0.1M
2024-02-13 31.44 31.62 31.39 31.51 0.1M
2024-02-12 31.79 31.87 31.75 31.77 0.0M
2024-02-09 31.74 31.81 31.72 31.78 0.0M
2024-02-08 31.72 31.72 31.64 31.68 0.1M
2024-02-07 31.57 31.70 31.57 31.67 0.0M
2024-02-06 31.50 31.52 31.45 31.52 0.1M
2024-02-05 31.46 31.55 31.40 31.51 0.0M
2024-02-02 31.35 31.62 31.35 31.53 0.0M
2024-02-01 31.21 31.33 31.11 31.32 0.0M
2024-01-31 31.26 31.31 31.08 31.08 0.0M
2024-01-30 31.42 31.43 31.36 31.39 0.3M
2024-01-29 31.29 31.45 31.26 31.45 0.0M
2024-01-26 31.23 31.36 31.23 31.29 0.0M
2024-01-25 31.23 31.31 31.19 31.31 0.1M
2024-01-24 31.32 31.32 31.17 31.17 0.4M
2024-01-23 31.08 31.16 31.08 31.16 0.6M
2024-01-22 31.11 31.16 31.08 31.10 1.7M
2024-01-19 30.85 31.07 30.85 31.07 0.5M
2024-01-18 30.70 30.81 30.64 30.78 0.1M
2024-01-17 30.61 30.65 30.49 30.64 0.0M
2024-01-16 30.73 30.83 30.64 30.74 0.1M
2024-01-12 30.76 30.82 30.73 30.79 0.0M
2024-01-11 30.83 30.83 30.67 30.77 0.1M
2024-01-10 30.67 30.83 30.67 30.78 0.0M
2024-01-09 30.63 30.72 30.63 30.68 0.0M
2024-01-08 30.42 30.70 30.42 30.69 0.0M
2024-01-05 30.37 30.51 30.35 30.40 0.0M
2024-01-04 30.44 30.55 30.37 30.37 0.2M
2024-01-03 30.51 30.57 30.44 30.44 0.3M
2024-01-02 30.73 30.86 30.52 30.60 0.7M