Innovator U.S. Equity Buffer ETF™ - April (BAPR)

BAPR
🏛️ 미국 →
46.81
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
2024-12-31 44.44 44.57 44.22 44.31 0.0M
2024-12-30 44.41 44.63 44.26 44.51 0.0M
2024-12-27 44.79 44.79 44.58 44.76 0.0M
2024-12-26 45.07 45.10 45.02 45.10 0.0M
2024-12-24 44.81 45.07 44.81 45.07 0.0M
2024-12-23 44.42 44.76 44.41 44.76 0.0M
2024-12-20 44.14 44.74 44.14 44.52 0.0M
2024-12-19 44.37 44.37 44.12 44.12 0.0M
2024-12-18 45.00 45.13 44.25 44.25 0.0M
2024-12-17 45.02 45.09 44.97 45.05 0.0M
2024-12-16 45.09 45.18 45.08 45.13 0.0M
2024-12-13 45.10 45.15 44.99 45.06 0.0M
2024-12-12 45.06 45.16 45.01 45.04 0.0M
2024-12-11 45.13 45.16 45.11 45.13 0.0M
2024-12-10 45.02 45.07 44.94 44.95 0.0M
2024-12-09 45.07 45.10 44.98 45.00 0.0M
2024-12-06 45.11 45.17 45.11 45.15 0.0M
2024-12-05 45.06 45.10 45.05 45.08 0.0M
2024-12-04 45.07 45.11 45.05 45.11 0.0M
2024-12-03 44.91 45.01 44.90 44.99 0.0M
2024-12-02 44.93 44.99 44.92 44.96 0.0M
2024-11-29 44.86 44.94 44.85 44.93 0.0M
2024-11-27 44.81 44.81 44.74 44.75 0.0M
2024-11-26 44.80 44.84 44.73 44.84 0.0M
2024-11-25 44.72 44.75 44.61 44.68 0.0M
2024-11-22 44.50 44.57 44.49 44.57 0.0M
2024-11-21 44.21 44.48 44.21 44.44 0.0M
2024-11-20 44.15 44.30 44.01 44.27 0.0M
2024-11-19 44.02 44.33 44.02 44.29 0.0M
2024-11-18 44.05 44.25 44.04 44.19 0.0M
2024-11-15 44.25 44.25 43.96 44.08 0.0M
2024-11-14 44.55 44.56 44.43 44.44 0.0M
2024-11-13 44.51 44.64 44.51 44.57 0.0M
2024-11-12 44.58 44.61 44.40 44.49 0.0M
2024-11-11 44.59 44.60 44.53 44.54 0.1M
2024-11-08 44.52 44.61 44.51 44.52 0.0M
2024-11-07 44.40 44.43 44.39 44.41 0.0M
2024-11-06 44.02 44.26 44.02 44.22 0.0M
2024-11-05 43.29 43.56 43.29 43.50 0.0M
2024-11-04 43.20 43.30 43.09 43.22 0.1M
2024-11-01 43.28 43.47 43.24 43.26 0.2M
2024-10-31 43.25 43.28 43.15 43.19 0.0M
2024-10-30 43.75 43.81 43.69 43.69 0.0M
2024-10-29 43.68 43.87 43.68 43.76 0.0M
2024-10-28 43.80 43.81 43.74 43.76 0.0M
2024-10-25 43.75 43.92 43.65 43.65 0.0M
2024-10-24 43.69 43.69 43.50 43.63 0.0M
2024-10-23 43.70 43.76 43.55 43.56 0.0M
2024-10-22 43.72 43.87 43.72 43.83 0.4M
2024-10-21 43.81 43.84 43.68 43.82 0.0M
2024-10-18 43.84 43.93 43.82 43.84 0.0M
2024-10-17 43.83 43.87 43.72 43.73 0.0M
2024-10-16 43.60 43.75 43.55 43.70 0.0M
2024-10-15 43.83 43.83 43.53 43.58 0.0M
2024-10-14 43.67 43.86 43.67 43.77 0.0M
2024-10-11 43.41 43.62 43.41 43.60 0.0M
2024-10-10 43.40 43.50 43.34 43.39 0.0M
2024-10-09 43.37 43.49 43.34 43.45 0.0M
2024-10-08 43.10 43.31 43.10 43.26 0.0M
2024-10-07 43.20 43.21 42.96 42.96 0.0M
2024-10-04 43.22 43.29 43.02 43.26 0.0M
2024-10-03 42.98 43.08 42.91 43.00 0.0M
2024-10-02 42.97 43.15 42.97 43.07 0.0M
2024-10-01 43.18 43.21 42.95 43.04 0.1M
2024-09-30 43.19 43.37 43.17 43.37 0.0M
2024-09-27 43.33 43.35 43.20 43.20 0.0M
2024-09-26 43.31 43.35 43.18 43.30 0.0M
2024-09-25 43.22 43.22 43.11 43.17 0.0M
2024-09-24 43.19 43.20 43.06 43.18 0.0M
2024-09-23 43.02 43.17 43.01 43.10 0.0M
2024-09-20 42.95 43.06 42.89 42.98 0.0M
2024-09-19 42.99 43.14 42.93 43.03 0.1M
2024-09-18 42.61 42.84 42.02 42.49 0.0M
2024-09-17 42.69 42.79 42.54 42.59 0.0M
2024-09-16 42.59 42.65 42.47 42.62 0.0M
2024-09-13 42.50 42.64 42.47 42.62 0.0M
2024-09-12 42.08 42.47 42.08 42.46 0.0M
2024-09-11 41.82 42.24 41.37 42.24 0.0M
2024-09-10 41.71 41.88 41.53 41.82 0.0M
2024-09-09 41.74 41.81 41.59 41.69 0.0M
2024-09-06 41.91 41.91 41.37 41.42 0.1M
2024-09-05 42.08 42.08 41.76 41.83 0.0M
2024-09-04 42.50 42.50 41.84 41.99 0.0M
2024-09-03 42.47 42.47 41.95 41.98 0.0M
2024-08-30 42.58 42.67 42.35 42.67 0.0M
2024-08-29 42.43 42.63 42.33 42.35 0.0M
2024-08-28 42.49 42.50 42.16 42.38 0.0M
2024-08-27 42.49 42.55 42.46 42.51 0.0M
2024-08-26 42.54 42.65 42.36 42.45 0.0M
2024-08-23 42.53 42.58 42.35 42.58 0.0M
2024-08-22 42.47 42.49 42.11 42.16 0.0M
2024-08-21 42.38 42.53 42.32 42.49 0.0M
2024-08-20 42.36 42.47 42.30 42.30 0.0M
2024-08-19 42.27 42.43 42.15 42.43 0.0M
2024-08-16 41.99 42.16 41.99 42.14 0.0M
2024-08-15 41.84 42.05 41.84 42.05 0.0M
2024-08-14 41.40 41.58 41.38 41.56 0.0M
2024-08-13 41.19 41.47 41.16 41.47 0.0M
2024-08-12 41.01 41.05 40.83 40.89 0.0M
2024-08-09 40.74 40.94 40.71 40.94 0.0M
2024-08-08 40.35 40.81 40.35 40.70 0.0M
2024-08-07 40.59 40.80 39.99 40.04 0.1M
2024-08-06 39.98 40.68 39.98 40.24 0.0M
2024-08-05 39.22 40.28 38.50 39.97 0.1M
2024-08-02 40.70 40.87 40.64 40.85 0.1M
2024-08-01 42.04 42.04 41.20 41.43 0.0M
2024-07-31 41.73 41.97 41.17 41.81 0.0M
2024-07-30 41.58 41.58 41.28 41.34 0.0M
2024-07-29 41.54 41.60 41.44 41.48 0.0M
2024-07-26 41.36 41.65 41.35 41.47 0.0M
2024-07-25 41.24 41.58 41.13 41.13 0.0M
2024-07-24 41.68 41.69 41.26 41.26 0.0M
2024-07-23 42.09 42.11 41.88 41.95 0.0M
2024-07-22 41.99 42.06 41.83 42.01 0.0M
2024-07-19 41.92 41.92 41.66 41.66 0.0M
2024-07-18 42.20 42.20 41.83 41.96 0.0M
2024-07-17 42.21 42.25 42.10 42.10 0.0M
2024-07-16 42.37 42.50 42.37 42.46 0.0M
2024-07-15 42.32 42.47 42.29 42.35 0.0M
2024-07-12 42.20 42.47 42.19 42.26 0.1M
2024-07-11 42.38 42.40 42.10 42.14 0.0M
2024-07-10 42.17 42.38 42.13 42.38 0.0M
2024-07-09 42.08 42.15 42.05 42.10 0.0M
2024-07-08 42.14 42.14 41.99 42.09 0.0M
2024-07-05 41.88 42.04 41.86 42.00 0.0M
2024-07-03 41.73 41.88 41.72 41.86 0.0M
2024-07-02 41.53 41.76 41.48 41.76 0.1M
2024-07-01 41.50 41.58 41.44 41.58 0.3M
2024-06-28 41.70 41.77 41.43 41.49 0.0M
2024-06-27 41.55 41.60 41.49 41.57 0.0M
2024-06-26 41.46 41.54 41.42 41.54 0.0M
2024-06-25 41.47 41.52 41.36 41.51 0.0M
2024-06-24 41.47 41.56 41.39 41.39 0.2M
2024-06-21 41.41 41.52 41.39 41.47 0.0M
2024-06-20 41.63 41.67 41.41 41.49 0.1M
2024-06-18 41.54 41.59 41.46 41.59 0.0M
2024-06-17 41.25 41.57 41.13 41.50 0.0M
2024-06-14 41.19 41.28 41.16 41.28 0.0M
2024-06-13 41.26 41.29 41.09 41.29 0.0M
2024-06-12 41.21 41.31 41.08 41.23 0.0M
2024-06-11 40.80 40.97 40.69 40.97 0.0M
2024-06-10 40.73 40.89 40.71 40.89 0.0M
2024-06-07 40.75 40.90 40.69 40.81 0.0M
2024-06-06 40.83 40.87 40.76 40.84 0.0M
2024-06-05 40.57 40.84 40.54 40.84 0.0M
2024-06-04 40.39 40.53 40.30 40.48 0.0M
2024-06-03 40.65 40.65 40.19 40.44 0.1M
2024-05-31 40.24 40.39 39.95 40.39 0.0M
2024-05-30 40.23 40.31 40.14 40.17 0.0M
2024-05-29 40.60 40.62 40.29 40.29 0.0M
2024-05-28 40.59 40.64 40.45 40.58 0.5M
2024-05-24 40.42 40.54 40.42 40.54 0.0M
2024-05-23 40.70 40.87 40.21 40.32 0.0M
2024-05-22 40.61 40.63 40.40 40.51 0.1M
2024-05-21 40.53 40.62 40.47 40.62 0.0M
2024-05-20 40.49 40.63 40.49 40.54 0.0M
2024-05-17 40.47 40.50 40.41 40.48 0.0M
2024-05-16 40.52 40.60 40.46 40.46 0.1M
2024-05-15 40.23 40.52 40.23 40.50 0.2M
2024-05-14 40.06 40.18 39.96 40.15 0.0M
2024-05-13 40.03 40.05 39.96 40.02 0.0M
2024-05-10 40.07 40.07 39.95 40.02 0.0M
2024-05-09 39.82 39.97 39.76 39.97 0.1M
2024-05-08 39.71 39.83 39.64 39.81 0.2M
2024-05-07 39.82 39.87 39.74 39.81 0.0M
2024-05-06 39.59 39.72 39.57 39.72 0.0M
2024-05-03 39.39 39.51 39.33 39.47 0.0M
2024-05-02 38.91 39.12 38.88 39.10 0.0M
2024-05-01 38.85 39.22 38.82 38.87 0.0M
2024-04-30 39.33 39.35 38.97 38.97 0.1M
2024-04-29 39.32 39.42 39.24 39.34 0.0M
2024-04-26 39.32 39.34 39.24 39.28 0.0M
2024-04-25 38.76 39.05 38.66 39.02 0.1M
2024-04-24 39.21 39.21 39.01 39.13 0.1M
2024-04-23 38.93 39.16 38.93 39.09 0.2M
2024-04-22 38.70 38.89 38.51 38.80 0.0M
2024-04-19 38.78 38.78 38.47 38.50 0.1M
2024-04-18 38.91 39.00 38.67 38.76 0.0M
2024-04-17 39.14 39.14 38.71 38.82 0.0M
2024-04-16 38.98 39.12 38.85 38.98 0.1M
2024-04-15 39.53 39.58 38.93 39.01 0.0M
2024-04-12 39.56 39.60 39.28 39.36 0.0M
2024-04-11 39.59 39.82 39.50 39.78 0.1M
2024-04-10 39.45 39.63 39.44 39.55 0.1M
2024-04-09 39.87 39.87 39.57 39.80 0.3M
2024-04-08 39.84 39.84 39.74 39.79 0.1M
2024-04-05 39.57 39.85 39.57 39.77 0.1M
2024-04-04 40.04 40.05 39.40 39.47 0.1M
2024-04-03 39.67 39.91 39.67 39.82 0.1M
2024-04-02 39.72 39.80 39.64 39.79 0.4M
2024-04-01 40.42 40.42 39.86 39.99 1.0M
2024-03-28 40.04 40.05 39.96 40.04 0.4M
2024-03-27 40.00 40.03 39.96 39.96 0.0M
2024-03-26 39.93 40.02 39.93 39.99 0.0M
2024-03-25 40.11 40.11 39.94 39.98 0.0M
2024-03-22 39.94 40.01 39.92 39.95 0.0M
2024-03-21 39.95 39.98 39.92 39.95 0.0M
2024-03-20 39.95 39.97 39.91 39.97 0.0M
2024-03-19 39.95 39.95 39.89 39.93 0.0M
2024-03-18 39.90 39.92 39.88 39.91 0.0M
2024-03-15 39.86 39.90 39.84 39.90 0.0M
2024-03-14 39.85 39.94 39.83 39.87 0.0M
2024-03-13 39.86 39.92 39.84 39.88 0.0M
2024-03-12 39.87 39.89 39.83 39.85 0.0M
2024-03-11 39.76 39.85 39.76 39.85 0.0M
2024-03-08 39.79 39.83 39.77 39.78 0.0M
2024-03-07 39.80 39.84 39.76 39.80 0.0M
2024-03-06 39.76 39.76 39.73 39.76 0.0M
2024-03-05 39.72 39.73 39.70 39.71 0.0M
2024-03-04 39.77 39.83 39.75 39.76 0.0M
2024-03-01 39.75 39.78 39.75 39.75 0.0M
2024-02-29 39.69 39.75 39.68 39.71 0.0M
2024-02-28 39.65 39.72 39.65 39.70 0.1M
2024-02-27 39.66 39.68 39.64 39.68 0.0M
2024-02-26 39.66 39.72 39.65 39.67 0.0M
2024-02-23 39.67 39.70 39.64 39.64 0.0M
2024-02-22 39.57 39.63 39.56 39.63 0.0M
2024-02-21 39.32 39.38 39.30 39.38 0.0M
2024-02-20 39.33 39.42 39.29 39.33 0.0M
2024-02-16 39.42 39.52 39.41 39.41 0.0M
2024-02-15 39.44 39.49 39.37 39.44 0.0M
2024-02-14 39.37 39.39 39.31 39.39 0.0M
2024-02-13 39.23 39.32 39.15 39.23 0.0M
2024-02-12 39.41 39.49 39.39 39.40 0.0M
2024-02-09 39.38 39.47 39.38 39.42 0.0M
2024-02-08 39.36 39.40 39.32 39.40 0.0M
2024-02-07 39.30 39.39 39.27 39.35 0.0M
2024-02-06 39.18 39.23 39.18 39.23 0.0M
2024-02-05 39.11 39.23 39.11 39.20 0.0M
2024-02-02 39.05 39.22 39.03 39.21 0.0M
2024-02-01 38.86 39.01 38.85 39.00 0.0M
2024-01-31 39.02 39.02 38.77 38.78 0.0M
2024-01-30 39.08 39.13 39.03 39.03 0.0M
2024-01-29 38.94 39.07 38.90 39.07 0.0M
2024-01-26 38.99 39.02 38.90 38.95 0.0M
2024-01-25 38.90 38.94 38.87 38.92 0.0M
2024-01-24 38.94 38.94 38.82 38.89 0.0M
2024-01-23 38.78 38.84 38.75 38.84 0.0M
2024-01-22 38.71 38.75 38.70 38.72 0.0M
2024-01-19 38.44 38.67 38.41 38.64 0.0M
2024-01-18 38.25 38.43 38.18 38.37 0.0M
2024-01-17 38.10 38.15 38.02 38.15 0.0M
2024-01-16 38.32 38.35 38.25 38.25 0.0M
2024-01-12 38.40 38.40 38.34 38.39 0.0M
2024-01-11 38.20 38.40 38.20 38.39 0.2M
2024-01-10 38.28 38.37 38.27 38.34 0.0M
2024-01-09 38.03 38.27 38.03 38.16 0.0M
2024-01-08 37.83 38.22 37.83 38.21 0.0M
2024-01-05 37.77 37.87 37.77 37.85 0.0M
2024-01-04 37.90 37.93 37.79 37.79 0.0M
2024-01-03 37.89 38.04 37.86 37.86 0.0M
2024-01-02 38.04 38.09 37.97 38.04 0.0M