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
2023-12-29 41.63 41.69 41.60 41.69 0.3M
2023-12-28 41.66 41.66 41.60 41.65 0.1M
2023-12-27 41.56 41.65 41.54 41.64 0.1M
2023-12-26 41.57 41.64 41.57 41.62 0.0M
2023-12-22 41.60 41.64 41.59 41.61 0.0M
2023-12-21 41.62 41.62 41.60 41.61 0.0M
2023-12-20 41.52 41.60 41.52 41.58 0.0M
2023-12-19 41.59 41.60 41.57 41.58 0.0M
2023-12-18 41.59 41.60 41.57 41.60 0.0M
2023-12-15 41.57 41.59 41.55 41.59 0.0M
2023-12-14 41.50 41.57 41.45 41.56 0.0M
2023-12-13 41.54 41.54 41.49 41.49 0.0M
2023-12-12 41.57 41.57 41.43 41.53 0.0M
2023-12-11 41.47 41.50 41.46 41.50 0.0M
2023-12-08 41.43 41.48 41.43 41.46 0.0M
2023-12-07 41.50 41.50 41.43 41.45 0.0M
2023-12-06 41.47 41.49 41.45 41.45 0.0M
2023-12-05 41.48 41.50 41.41 41.45 0.0M
2023-12-04 41.47 41.48 41.43 41.44 0.0M
2023-12-01 41.49 41.49 41.45 41.47 0.0M
2023-11-30 41.36 41.46 41.35 41.46 0.0M
2023-11-29 41.44 41.46 41.37 41.41 0.0M
2023-11-28 41.37 41.41 41.37 41.41 0.0M
2023-11-27 41.36 41.46 41.35 41.41 0.0M
2023-11-24 41.36 41.36 41.35 41.35 0.0M
2023-11-22 41.36 41.37 41.32 41.35 0.0M
2023-11-21 41.30 41.38 41.29 41.34 0.0M
2023-11-20 41.42 41.42 41.31 41.35 0.0M
2023-11-17 41.37 41.38 41.29 41.31 0.0M
2023-11-16 41.29 41.31 41.27 41.29 0.0M
2023-11-15 41.26 41.35 41.26 41.28 0.0M
2023-11-14 41.26 41.30 41.26 41.27 0.0M
2023-11-13 41.21 41.24 41.21 41.24 0.0M
2023-11-10 41.19 41.25 41.19 41.23 0.0M
2023-11-09 41.23 41.23 41.16 41.17 0.0M
2023-11-08 41.16 41.21 41.16 41.19 0.0M
2023-11-07 41.23 41.23 41.15 41.21 0.0M
2023-11-06 41.05 41.16 41.05 41.14 0.0M
2023-11-03 41.09 41.14 41.08 41.11 0.0M
2023-11-02 41.02 41.07 41.02 41.05 0.0M
2023-11-01 40.92 40.94 40.89 40.94 0.0M
2023-10-31 40.73 40.84 40.71 40.84 0.0M
2023-10-30 40.73 40.81 40.64 40.80 0.0M
2023-10-27 40.60 40.60 40.50 40.57 0.0M
2023-10-26 40.59 40.62 40.44 40.51 0.0M
2023-10-25 40.69 40.72 40.63 40.66 0.0M
2023-10-24 40.75 40.85 40.75 40.85 0.0M
2023-10-23 40.68 40.74 40.68 40.74 0.0M
2023-10-20 40.64 40.68 40.63 40.63 0.0M
2023-10-19 40.85 40.85 40.76 40.76 0.0M
2023-10-18 40.82 40.87 40.75 40.77 0.0M
2023-10-17 40.85 40.93 40.83 40.90 0.0M
2023-10-16 40.89 40.92 40.86 40.86 0.0M
2023-10-13 40.87 40.87 40.75 40.79 0.0M
2023-10-12 40.90 40.97 40.83 40.89 0.0M
2023-10-11 40.85 40.94 40.81 40.87 0.0M
2023-10-10 40.79 40.93 40.78 40.85 0.0M
2023-10-09 40.75 40.78 40.67 40.76 0.0M
2023-10-06 40.58 40.74 40.56 40.74 0.0M
2023-10-05 40.50 40.61 40.50 40.60 0.0M
2023-10-04 40.54 40.62 40.54 40.59 0.0M
2023-10-03 40.50 40.50 40.50 40.50 0.0M
2023-10-02 40.67 40.67 40.58 40.63 0.0M
2023-09-29 40.69 40.69 40.56 40.58 0.0M
2023-09-28 40.48 40.61 40.48 40.55 0.0M
2023-09-27 40.44 40.55 40.39 40.49 0.0M
2023-09-26 40.45 40.48 40.44 40.45 0.0M
2023-09-25 40.48 40.58 40.46 40.58 0.0M
2023-09-22 40.48 40.58 40.48 40.55 0.0M
2023-09-21 40.54 40.62 40.47 40.53 0.0M
2023-09-20 40.68 40.68 40.64 40.64 0.0M
2023-09-19 40.72 40.73 40.67 40.70 0.0M
2023-09-18 40.64 40.72 40.64 40.68 0.0M
2023-09-15 40.70 40.75 40.63 40.64 0.0M
2023-09-14 40.69 40.75 40.66 40.73 0.0M
2023-09-13 40.63 40.64 40.62 40.63 0.0M
2023-09-12 40.62 40.67 40.59 40.64 0.0M
2023-09-11 40.66 40.67 40.62 40.64 0.0M
2023-09-08 40.62 40.62 40.57 40.60 0.0M
2023-09-07 40.60 40.60 40.55 40.55 0.0M
2023-09-06 40.55 40.64 40.51 40.58 0.0M
2023-09-05 40.60 40.61 40.55 40.61 0.0M
2023-09-01 40.51 40.59 40.51 40.59 0.0M
2023-08-31 40.53 40.64 40.52 40.58 0.0M
2023-08-30 40.41 40.56 40.41 40.56 0.0M
2023-08-29 40.40 40.49 40.40 40.48 0.0M
2023-08-28 40.32 40.36 40.32 40.36 0.0M
2023-08-25 40.15 40.37 40.15 40.31 0.0M
2023-08-24 40.34 40.34 40.14 40.18 0.0M
2023-08-23 40.23 40.30 40.22 40.29 0.0M
2023-08-22 40.22 40.28 40.18 40.23 0.0M
2023-08-21 40.21 40.25 40.20 40.22 0.0M
2023-08-18 40.06 40.16 40.06 40.06 0.0M
2023-08-17 40.13 40.14 40.04 40.06 0.0M
2023-08-16 40.30 40.30 40.13 40.17 0.0M
2023-08-15 40.21 40.21 40.19 40.19 0.0M
2023-08-14 40.18 40.28 40.18 40.28 0.0M
2023-08-11 40.19 40.22 40.12 40.22 0.0M
2023-08-10 40.13 40.28 40.13 40.21 0.0M
2023-08-09 40.22 40.25 40.15 40.15 0.0M
2023-08-08 40.26 40.26 40.15 40.24 0.0M
2023-08-07 40.20 40.28 40.20 40.28 0.0M
2023-08-04 40.22 40.29 40.18 40.18 0.0M
2023-08-03 40.16 40.22 40.15 40.22 0.0M
2023-08-02 40.23 40.26 40.19 40.25 0.0M
2023-08-01 40.31 40.40 40.30 40.36 0.1M
2023-07-31 40.39 40.44 40.32 40.35 0.0M
2023-07-28 40.42 40.42 40.31 40.33 0.0M
2023-07-27 40.25 40.35 40.21 40.23 0.0M
2023-07-26 40.29 40.33 40.26 40.28 0.0M
2023-07-25 40.24 40.35 40.24 40.34 0.0M
2023-07-24 40.25 40.33 40.21 40.21 0.1M
2023-07-21 40.25 40.29 40.23 40.23 0.0M
2023-07-20 40.23 40.32 40.22 40.25 0.0M
2023-07-19 40.28 40.42 40.28 40.34 0.0M
2023-07-18 40.23 40.34 40.23 40.34 0.0M
2023-07-17 40.27 40.33 40.24 40.31 0.0M
2023-07-14 40.31 40.32 40.18 40.18 0.0M
2023-07-13 40.18 40.26 40.15 40.25 0.1M
2023-07-12 40.08 40.19 40.08 40.15 0.0M
2023-07-11 40.02 40.04 39.98 40.00 0.0M
2023-07-10 39.91 40.05 39.91 40.03 0.1M
2023-07-07 40.03 40.08 39.95 39.98 0.0M
2023-07-06 40.01 40.02 39.86 39.97 0.0M
2023-07-05 40.00 40.10 39.99 40.04 0.0M
2023-07-03 40.06 40.09 39.97 40.00 0.0M
2023-06-30 40.01 40.06 39.96 40.03 0.0M
2023-06-29 39.87 39.90 39.83 39.87 0.0M
2023-06-28 39.97 39.97 39.83 39.90 0.0M
2023-06-27 39.69 39.93 39.69 39.87 0.0M
2023-06-26 39.77 39.77 39.70 39.75 0.0M
2023-06-23 39.75 39.80 39.74 39.80 0.0M
2023-06-22 39.68 39.81 39.68 39.78 0.0M
2023-06-21 40.02 40.02 39.70 39.77 0.0M
2023-06-20 39.72 39.81 39.72 39.81 0.0M
2023-06-16 39.85 39.85 39.77 39.82 0.0M
2023-06-15 39.82 39.86 39.73 39.85 0.0M
2023-06-14 39.74 39.80 39.70 39.77 0.0M
2023-06-13 39.68 39.79 39.68 39.73 0.0M
2023-06-12 39.60 39.66 39.54 39.66 0.0M
2023-06-09 39.56 39.56 39.56 39.56 0.0M
2023-06-08 39.30 39.58 39.30 39.53 0.0M
2023-06-07 39.50 39.52 39.36 39.40 0.0M
2023-06-06 39.46 39.52 39.43 39.52 0.0M
2023-06-05 39.60 39.60 39.37 39.46 0.0M
2023-06-02 39.36 39.44 39.36 39.43 0.0M
2023-06-01 39.23 39.37 39.23 39.34 0.0M
2023-05-31 39.11 39.16 39.11 39.13 0.0M
2023-05-30 39.36 39.36 39.14 39.18 0.0M
2023-05-26 39.11 39.18 39.11 39.17 0.0M
2023-05-25 38.86 38.98 38.86 38.96 0.0M
2023-05-24 38.72 38.78 38.72 38.75 0.0M
2023-05-23 38.95 38.99 38.85 38.85 0.0M
2023-05-22 38.84 39.03 38.84 38.98 0.0M
2023-05-19 38.99 38.99 38.88 38.93 0.0M
2023-05-18 38.82 38.95 38.82 38.95 0.0M
2023-05-17 38.66 38.82 38.66 38.78 0.0M
2023-05-16 38.59 38.71 38.58 38.62 0.0M
2023-05-15 38.55 38.60 38.55 38.60 0.0M
2023-05-12 38.47 38.53 38.37 38.50 0.0M
2023-05-11 38.51 38.53 38.51 38.53 0.0M
2023-05-10 38.42 38.45 38.33 38.43 0.0M
2023-05-09 38.38 38.38 38.29 38.32 0.0M
2023-05-08 38.33 38.44 38.31 38.40 0.0M
2023-05-05 38.19 38.42 38.19 38.36 0.0M
2023-05-04 38.01 38.07 37.98 38.02 0.0M
2023-05-03 38.26 38.29 38.10 38.10 0.0M
2023-05-02 38.16 38.27 38.16 38.21 0.0M
2023-05-01 38.33 38.40 38.29 38.32 0.0M
2023-04-28 38.29 38.33 38.22 38.30 0.0M
2023-04-27 38.06 38.21 38.06 38.21 0.0M
2023-04-26 37.90 38.00 37.78 37.87 0.0M
2023-04-25 37.94 37.94 37.77 37.77 0.0M
2023-04-24 38.00 38.03 37.97 38.03 0.0M
2023-04-21 38.04 38.06 37.97 38.05 0.0M
2023-04-20 38.08 38.08 38.01 38.01 0.0M
2023-04-19 38.11 38.19 38.06 38.06 0.0M
2023-04-18 38.10 38.14 38.02 38.12 0.0M
2023-04-17 38.01 38.10 37.93 38.07 0.0M
2023-04-14 37.98 38.07 37.98 38.04 0.0M
2023-04-13 37.97 38.04 37.92 38.04 0.0M
2023-04-12 37.80 37.80 37.80 37.80 0.0M
2023-04-11 37.85 37.85 37.84 37.84 0.0M
2023-04-10 37.77 37.91 37.77 37.88 0.0M
2023-04-06 37.78 37.94 37.78 37.91 0.0M
2023-04-05 37.76 37.81 37.75 37.81 0.0M
2023-04-04 37.92 37.94 37.84 37.91 0.0M
2023-04-03 37.87 37.93 37.81 37.92 0.0M
2023-03-31 37.73 37.97 37.73 37.91 0.0M
2023-03-30 37.75 37.77 37.61 37.68 0.0M
2023-03-29 37.57 37.62 37.51 37.62 0.0M
2023-03-28 37.26 37.38 37.25 37.34 0.0M
2023-03-27 37.37 37.44 37.34 37.40 0.0M
2023-03-24 37.34 37.47 37.34 37.45 0.0M
2023-03-23 37.55 37.66 37.33 37.43 0.0M
2023-03-22 37.47 37.59 37.28 37.29 0.1M
2023-03-21 37.31 37.45 37.31 37.44 0.0M
2023-03-20 37.12 37.23 37.08 37.22 0.0M
2023-03-17 37.06 37.12 37.06 37.12 0.0M
2023-03-16 36.85 37.25 36.85 37.24 0.0M
2023-03-15 36.72 36.86 36.72 36.86 0.0M
2023-03-14 36.79 36.82 36.71 36.82 0.0M
2023-03-13 36.55 36.59 36.52 36.54 0.0M
2023-03-10 36.36 36.41 36.15 36.19 0.0M
2023-03-09 36.90 36.90 36.48 36.48 0.0M
2023-03-08 36.71 36.79 36.71 36.79 0.0M
2023-03-07 36.75 36.80 36.65 36.66 0.0M
2023-03-06 36.92 37.10 36.82 36.92 0.0M
2023-03-03 36.78 36.83 36.69 36.83 0.0M
2023-03-02 36.11 36.57 36.11 36.54 0.0M
2023-03-01 36.78 36.78 36.34 36.34 0.0M
2023-02-28 36.53 36.65 36.49 36.52 0.0M
2023-02-27 36.60 36.60 36.46 36.46 0.0M
2023-02-24 36.50 36.50 36.21 36.32 0.0M
2023-02-23 36.43 36.65 36.43 36.64 0.0M
2023-02-22 36.47 36.50 36.33 36.39 0.0M
2023-02-21 36.53 36.54 36.41 36.50 0.0M
2023-02-17 36.75 36.80 36.64 36.80 0.0M
2023-02-16 36.93 37.14 36.90 36.90 0.0M
2023-02-15 37.02 37.17 37.02 37.14 0.0M
2023-02-14 36.98 37.08 36.85 37.08 0.0M
2023-02-13 36.68 36.92 36.68 36.88 0.0M
2023-02-10 36.70 36.71 36.53 36.67 0.0M
2023-02-09 37.10 37.11 36.70 36.79 0.0M
2023-02-08 37.15 37.15 36.89 36.98 0.0M
2023-02-07 36.93 37.23 36.85 37.23 0.0M
2023-02-06 36.97 37.01 36.87 36.89 0.0M
2023-02-03 37.12 37.33 37.06 37.08 0.0M
2023-02-02 37.32 37.42 37.18 37.29 0.0M
2023-02-01 36.68 36.99 36.42 36.91 0.4M
2023-01-31 36.52 36.57 36.44 36.57 0.0M
2023-01-30 36.62 36.62 36.34 36.34 0.0M
2023-01-27 36.57 36.79 36.52 36.70 0.1M
2023-01-26 36.28 36.55 36.28 36.55 0.0M
2023-01-25 36.06 36.26 35.81 36.17 0.0M
2023-01-24 36.13 36.24 36.10 36.18 0.0M
2023-01-23 35.93 36.28 35.93 36.19 0.0M
2023-01-20 35.34 35.83 35.34 35.82 0.0M
2023-01-19 35.25 35.41 35.24 35.35 0.0M
2023-01-18 35.82 35.84 35.44 35.44 0.0M
2023-01-17 35.69 35.72 35.57 35.68 0.0M
2023-01-13 35.22 35.66 35.22 35.59 0.1M
2023-01-12 35.46 35.50 35.20 35.49 0.1M
2023-01-11 35.15 35.33 35.07 35.32 0.1M
2023-01-10 34.88 35.02 34.80 35.02 0.0M
2023-01-09 34.95 35.14 34.81 34.81 0.0M
2023-01-06 34.36 34.80 34.02 34.75 0.1M
2023-01-05 34.35 34.35 34.08 34.14 0.1M
2023-01-04 34.53 34.53 34.11 34.46 0.1M
2023-01-03 34.55 34.63 34.10 34.30 0.3M