Innovator Growth-100 Power Buffer ETF™ - January (NJAN)

NJAN
🏛️ 미국 →
53.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 42.50 42.52 42.39 42.51 0.4M
2021-12-30 42.45 42.50 42.35 42.46 0.1M
2021-12-29 42.44 42.50 42.44 42.50 0.0M
2021-12-28 42.37 42.51 42.35 42.47 0.0M
2021-12-27 42.48 42.48 42.42 42.44 0.0M
2021-12-23 42.37 42.47 42.37 42.44 0.0M
2021-12-22 42.43 42.43 42.36 42.43 0.0M
2021-12-21 42.31 42.40 42.31 42.40 0.0M
2021-12-20 42.20 42.33 42.19 42.33 0.0M
2021-12-17 42.20 42.35 42.20 42.31 0.0M
2021-12-16 42.39 42.39 42.25 42.32 0.0M
2021-12-15 42.28 42.37 42.17 42.37 0.0M
2021-12-14 42.21 42.33 42.17 42.29 0.0M
2021-12-13 42.19 42.43 42.19 42.27 0.0M
2021-12-10 42.27 42.34 42.27 42.34 0.0M
2021-12-09 42.30 42.30 42.30 42.30 0.0M
2021-12-08 42.25 42.34 42.24 42.34 0.0M
2021-12-07 42.25 42.26 42.19 42.25 0.0M
2021-12-06 41.96 42.16 41.96 42.16 0.0M
2021-12-03 42.22 42.22 41.85 41.96 0.0M
2021-12-02 42.11 42.16 42.07 42.16 0.0M
2021-12-01 42.21 42.26 42.11 42.11 0.0M
2021-11-30 42.20 42.21 42.18 42.18 0.0M
2021-11-29 42.20 42.26 42.20 42.26 0.0M
2021-11-26 42.23 42.24 42.13 42.13 0.0M
2021-11-24 42.14 42.31 42.14 42.25 0.0M
2021-11-23 42.20 42.22 42.18 42.19 0.0M
2021-11-22 42.34 42.34 42.24 42.25 0.0M
2021-11-19 42.25 42.28 42.22 42.28 0.0M
2021-11-18 42.20 42.23 42.20 42.23 0.0M
2021-11-17 42.20 42.22 42.19 42.22 0.0M
2021-11-16 42.18 42.23 42.18 42.21 0.0M
2021-11-15 42.19 42.19 42.12 42.18 0.0M
2021-11-12 42.11 42.16 42.11 42.15 0.0M
2021-11-11 42.09 42.10 42.06 42.10 0.0M
2021-11-10 42.12 42.12 42.04 42.07 0.0M
2021-11-09 42.13 42.17 42.11 42.11 0.0M
2021-11-08 42.19 42.19 42.12 42.15 0.0M
2021-11-05 42.14 42.21 42.13 42.14 0.0M
2021-11-04 42.15 42.25 42.13 42.24 0.0M
2021-11-03 42.08 42.16 42.07 42.14 0.0M
2021-11-02 42.06 42.10 42.05 42.10 0.0M
2021-11-01 42.03 42.11 42.02 42.03 0.1M
2021-10-29 42.05 42.05 41.99 42.01 0.0M
2021-10-28 41.95 42.05 41.95 42.03 0.0M
2021-10-27 41.97 41.98 41.94 41.95 0.0M
2021-10-26 41.96 41.96 41.94 41.94 0.0M
2021-10-25 41.80 41.96 41.80 41.94 0.0M
2021-10-22 41.84 41.84 41.84 41.84 0.0M
2021-10-21 41.84 41.90 41.83 41.90 0.0M
2021-10-20 41.85 41.86 41.78 41.86 0.0M
2021-10-19 41.84 41.88 41.75 41.82 0.0M
2021-10-18 41.63 41.80 41.63 41.80 0.0M
2021-10-15 41.62 41.71 41.62 41.71 0.0M
2021-10-14 41.53 41.63 41.49 41.63 0.0M
2021-10-13 41.24 41.42 41.24 41.39 0.0M
2021-10-12 41.20 41.25 41.20 41.24 0.0M
2021-10-11 41.36 41.36 41.27 41.27 0.0M
2021-10-08 41.32 41.35 41.31 41.34 0.0M
2021-10-07 41.30 41.40 41.30 41.38 0.0M
2021-10-06 41.11 41.21 41.05 41.21 0.0M
2021-10-05 41.08 41.18 41.08 41.17 0.3M
2021-10-04 40.93 40.93 40.80 40.91 0.1M
2021-10-01 41.00 41.25 40.96 41.21 0.0M
2021-09-30 41.18 41.20 41.10 41.15 0.0M
2021-09-29 41.29 41.29 41.14 41.14 0.0M
2021-09-28 41.21 41.21 41.19 41.19 0.0M
2021-09-27 41.58 41.58 41.47 41.52 0.0M
2021-09-24 41.59 41.60 41.49 41.57 0.0M
2021-09-23 41.56 41.56 41.56 41.56 0.0M
2021-09-22 41.35 41.47 41.24 41.42 0.0M
2021-09-21 41.30 41.34 41.27 41.34 0.0M
2021-09-20 41.51 41.51 41.19 41.28 0.0M
2021-09-17 41.54 41.61 41.54 41.61 0.0M
2021-09-16 41.50 41.62 41.50 41.62 0.0M
2021-09-15 41.57 41.61 41.54 41.61 0.0M
2021-09-14 41.62 41.62 41.52 41.56 0.0M
2021-09-13 41.47 41.58 41.45 41.58 0.0M
2021-09-10 41.65 41.65 41.55 41.55 0.0M
2021-09-09 41.57 41.66 41.57 41.63 0.0M
2021-09-08 41.55 41.77 41.55 41.67 0.0M
2021-09-07 41.65 41.69 41.59 41.64 0.0M
2021-09-03 41.58 41.63 41.58 41.63 0.0M
2021-09-02 41.62 41.62 41.54 41.60 0.0M
2021-09-01 41.62 41.73 41.59 41.66 0.0M
2021-08-31 41.59 41.66 41.56 41.66 0.1M
2021-08-30 41.55 41.80 41.55 41.68 0.0M
2021-08-27 41.36 41.67 41.36 41.51 0.0M
2021-08-26 41.45 41.50 41.36 41.42 0.0M
2021-08-25 41.40 41.46 41.40 41.46 0.0M
2021-08-24 41.49 41.50 41.36 41.39 0.0M
2021-08-23 41.30 41.41 41.30 41.41 0.0M
2021-08-20 41.35 41.35 41.23 41.28 0.0M
2021-08-19 40.98 41.11 40.98 41.11 0.0M
2021-08-18 41.15 41.15 41.08 41.08 0.0M
2021-08-17 41.32 41.32 41.06 41.22 0.0M
2021-08-16 41.32 41.34 41.32 41.34 0.0M
2021-08-13 41.20 41.31 41.20 41.31 0.0M
2021-08-12 41.20 41.20 41.19 41.19 0.0M
2021-08-11 41.16 41.22 41.11 41.18 0.0M
2021-08-10 41.21 41.28 41.14 41.20 0.0M
2021-08-09 41.19 41.24 41.19 41.24 0.0M
2021-08-06 41.18 41.23 41.16 41.18 0.0M
2021-08-05 41.18 41.20 41.17 41.20 0.0M
2021-08-04 41.11 41.17 41.08 41.15 0.0M
2021-08-03 41.05 41.09 41.05 41.09 0.0M
2021-08-02 41.11 41.11 40.98 41.05 0.0M
2021-07-30 40.90 41.06 40.90 41.06 0.0M
2021-07-29 41.11 41.11 41.08 41.08 0.0M
2021-07-28 40.81 41.09 40.81 41.06 0.0M
2021-07-27 41.11 41.11 41.01 41.01 0.0M
2021-07-26 41.06 41.09 41.05 41.09 0.0M
2021-07-23 41.00 41.09 41.00 41.09 0.0M
2021-07-22 40.94 41.00 40.93 41.00 0.0M
2021-07-21 40.85 40.93 40.84 40.93 0.0M
2021-07-20 40.76 40.80 40.76 40.80 0.0M
2021-07-19 40.88 40.88 40.50 40.63 0.0M
2021-07-16 40.81 40.87 40.79 40.81 0.0M
2021-07-15 40.90 40.90 40.77 40.89 0.0M
2021-07-14 41.03 41.16 40.93 41.01 0.0M
2021-07-13 40.82 40.97 40.82 40.97 0.0M
2021-07-12 40.83 40.99 40.83 40.99 0.0M
2021-07-09 40.76 40.94 40.76 40.94 0.0M
2021-07-08 40.72 40.94 40.72 40.79 0.0M
2021-07-07 40.91 40.94 40.91 40.91 0.0M
2021-07-06 40.91 40.99 40.78 40.91 0.0M
2021-07-02 40.67 40.88 40.67 40.88 0.0M
2021-07-01 40.64 40.67 40.57 40.65 0.0M
2021-06-30 40.64 40.66 40.60 40.63 0.0M
2021-06-29 40.63 40.65 40.61 40.64 0.0M
2021-06-28 40.64 40.65 40.63 40.65 0.0M
2021-06-25 40.61 40.64 40.54 40.58 0.0M
2021-06-24 40.56 40.64 40.51 40.58 0.0M
2021-06-23 40.54 40.54 40.42 40.42 0.0M
2021-06-22 40.15 40.46 40.15 40.43 0.0M
2021-06-21 40.19 40.38 40.19 40.28 0.0M
2021-06-18 40.29 40.38 40.18 40.18 0.0M
2021-06-17 40.29 40.38 40.26 40.34 0.0M
2021-06-16 40.29 40.29 40.08 40.17 0.0M
2021-06-15 40.20 40.28 40.15 40.19 0.0M
2021-06-14 40.25 40.29 40.13 40.29 0.0M
2021-06-11 40.06 40.22 40.05 40.13 0.0M
2021-06-10 40.00 40.11 39.97 40.11 0.0M
2021-06-09 39.85 39.98 39.83 39.90 0.0M
2021-06-08 39.75 39.92 39.75 39.89 0.0M
2021-06-07 39.85 40.00 39.72 40.00 0.0M
2021-06-04 39.87 39.89 39.74 39.81 0.0M
2021-06-03 39.37 39.70 39.37 39.44 0.0M
2021-06-02 39.75 39.75 39.57 39.71 0.0M
2021-06-01 39.82 39.82 39.58 39.58 0.0M
2021-05-28 39.56 39.90 39.56 39.75 0.0M
2021-05-27 39.51 39.79 39.51 39.77 0.0M
2021-05-26 39.56 39.82 39.49 39.73 0.0M
2021-05-25 39.56 39.72 39.56 39.64 0.0M
2021-05-24 39.56 39.75 39.54 39.64 0.0M
2021-05-21 39.40 39.40 39.26 39.26 0.0M
2021-05-20 39.27 39.47 39.24 39.24 0.0M
2021-05-19 38.83 39.13 38.83 39.13 0.0M
2021-05-18 39.13 39.35 39.06 39.06 0.0M
2021-05-17 39.18 39.18 38.99 39.13 0.0M
2021-05-14 39.10 39.35 39.10 39.30 0.0M
2021-05-13 38.89 38.93 38.77 38.84 0.0M
2021-05-12 38.73 38.83 38.53 38.53 0.0M
2021-05-11 38.93 39.17 38.90 39.15 0.0M
2021-05-10 39.60 39.60 39.22 39.27 0.0M
2021-05-07 39.73 39.76 39.67 39.67 0.0M
2021-05-06 39.22 39.54 39.22 39.46 0.0M
2021-05-05 39.37 39.43 39.31 39.36 0.2M
2021-05-04 39.50 39.50 39.15 39.32 0.0M
2021-05-03 39.59 39.81 39.59 39.67 0.0M
2021-04-30 39.81 39.83 39.54 39.72 0.0M
2021-04-29 39.73 39.93 39.69 39.83 0.0M
2021-04-28 39.74 39.85 39.74 39.74 0.0M
2021-04-27 39.77 39.81 39.74 39.80 0.0M
2021-04-26 39.77 39.91 39.76 39.86 0.0M
2021-04-23 39.70 39.87 39.69 39.78 0.0M
2021-04-22 39.68 39.68 39.57 39.65 0.0M
2021-04-21 39.57 39.76 39.57 39.76 0.0M
2021-04-20 39.59 39.62 39.54 39.62 0.0M
2021-04-19 39.82 39.82 39.58 39.76 0.0M
2021-04-16 39.85 39.85 39.78 39.78 0.0M
2021-04-15 39.64 39.89 39.64 39.88 0.0M
2021-04-14 39.59 39.66 39.48 39.53 0.0M
2021-04-13 39.61 39.87 39.61 39.79 0.0M
2021-04-12 39.65 39.65 39.43 39.55 0.0M
2021-04-09 39.46 39.68 39.43 39.68 0.0M
2021-04-08 39.42 39.55 39.37 39.49 0.0M
2021-04-07 39.27 39.40 39.21 39.27 0.0M
2021-04-06 39.40 39.44 39.21 39.21 0.0M
2021-04-05 39.28 39.41 39.28 39.34 0.0M
2021-04-01 39.00 39.17 38.92 39.17 0.1M
2021-03-31 38.68 38.90 38.64 38.84 0.1M
2021-03-30 38.35 38.54 38.35 38.52 0.0M
2021-03-29 38.50 38.67 38.47 38.52 0.0M
2021-03-26 38.33 38.64 38.23 38.64 0.0M
2021-03-25 38.16 38.35 38.02 38.33 0.0M
2021-03-24 38.32 38.62 38.24 38.30 0.0M
2021-03-23 38.61 38.63 38.46 38.46 0.0M
2021-03-22 38.19 38.74 38.19 38.63 0.0M
2021-03-19 37.80 38.29 37.80 38.29 0.0M
2021-03-18 38.29 38.38 38.08 38.14 0.0M
2021-03-17 38.48 38.71 38.29 38.71 0.0M
2021-03-16 38.67 38.75 38.44 38.53 0.0M
2021-03-15 38.27 38.56 38.12 38.56 0.1M
2021-03-12 38.26 38.33 38.06 38.25 0.0M
2021-03-11 38.27 38.48 38.27 38.40 0.0M
2021-03-10 38.22 38.24 37.76 37.76 0.1M
2021-03-09 37.49 38.18 37.49 38.07 0.0M
2021-03-08 37.85 37.85 37.34 37.43 0.0M
2021-03-05 37.45 37.93 37.15 37.82 0.1M
2021-03-04 37.73 37.92 37.25 37.51 0.1M
2021-03-03 38.14 38.14 37.68 37.87 0.1M
2021-03-02 38.41 38.49 38.17 38.21 0.1M
2021-03-01 38.12 38.58 38.12 38.55 0.0M
2021-02-26 37.70 38.23 37.70 38.02 0.1M
2021-02-25 38.21 38.21 37.66 37.89 0.1M
2021-02-24 38.08 38.50 37.98 38.48 0.0M
2021-02-23 38.10 38.36 37.83 38.33 0.0M
2021-02-22 38.53 38.58 38.33 38.33 0.1M
2021-02-19 38.98 38.98 38.61 38.71 0.0M
2021-02-18 38.59 38.81 38.58 38.81 0.0M
2021-02-17 38.78 38.84 38.61 38.77 0.0M
2021-02-16 39.04 39.04 38.87 38.94 0.1M
2021-02-12 39.03 39.04 38.85 39.04 0.0M
2021-02-11 38.90 38.96 38.81 38.96 0.0M
2021-02-10 38.72 38.91 38.72 38.84 0.0M
2021-02-09 38.88 38.94 38.82 38.91 0.0M
2021-02-08 38.78 38.89 38.78 38.81 0.0M
2021-02-05 38.91 38.91 38.71 38.78 0.0M
2021-02-04 38.89 38.89 38.54 38.62 0.0M
2021-02-03 38.59 38.70 38.49 38.57 0.0M
2021-02-02 38.38 38.66 38.36 38.66 0.0M
2021-02-01 37.91 38.31 37.89 38.31 0.0M
2021-01-29 38.24 38.24 37.49 37.85 0.1M
2021-01-28 38.15 38.39 38.01 38.20 0.0M
2021-01-27 38.58 38.58 37.93 38.06 0.0M
2021-01-26 38.70 38.70 38.52 38.65 0.0M
2021-01-25 38.71 38.79 38.24 38.56 0.0M
2021-01-22 38.63 38.63 38.51 38.51 0.0M
2021-01-21 38.71 38.72 38.54 38.64 0.0M
2021-01-20 38.51 38.63 38.46 38.62 0.3M
2021-01-19 38.12 38.28 37.90 38.22 0.0M
2021-01-15 38.31 38.31 37.86 37.90 0.0M
2021-01-14 38.17 38.29 38.00 38.06 0.0M
2021-01-13 38.25 38.27 38.03 38.24 0.0M
2021-01-12 38.27 38.27 37.85 38.07 0.1M
2021-01-11 38.33 38.33 37.90 38.09 0.0M
2021-01-08 38.28 38.44 38.14 38.32 0.0M
2021-01-07 37.66 38.25 37.66 38.24 0.0M
2021-01-06 37.75 38.04 37.71 37.77 0.0M
2021-01-05 37.97 38.04 37.77 38.04 0.1M
2021-01-04 38.33 39.00 37.35 37.87 0.8M