Innovator U.S. Equity Ultra Buffer ETF™ - February (UFEB)

UFEB
🏛️ 미국 →
35.68
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 29.49 29.49 29.42 29.46 0.0M
2023-12-28 29.40 29.45 29.40 29.45 0.0M
2023-12-27 29.43 29.44 29.40 29.44 0.0M
2023-12-26 29.38 29.42 29.38 29.42 0.0M
2023-12-22 29.36 29.42 29.35 29.37 0.0M
2023-12-21 29.30 29.35 29.27 29.31 0.0M
2023-12-20 29.26 29.30 29.26 29.28 0.0M
2023-12-19 29.36 29.38 29.34 29.36 0.0M
2023-12-18 29.32 29.34 29.31 29.34 0.0M
2023-12-15 29.28 29.34 29.27 29.32 0.0M
2023-12-14 29.29 29.31 29.27 29.29 0.0M
2023-12-13 29.15 29.27 29.15 29.27 0.0M
2023-12-12 29.12 29.17 29.12 29.16 0.0M
2023-12-11 29.04 29.12 29.04 29.09 0.0M
2023-12-08 29.00 29.04 28.94 29.04 0.0M
2023-12-07 28.94 28.97 28.88 28.95 0.0M
2023-12-06 28.94 28.94 28.82 28.83 0.0M
2023-12-05 28.87 28.89 28.86 28.88 0.0M
2023-12-04 28.85 28.91 28.84 28.90 0.0M
2023-12-01 28.85 28.98 28.85 28.96 0.2M
2023-11-30 28.89 28.89 28.79 28.88 0.0M
2023-11-29 28.84 28.87 28.80 28.82 0.0M
2023-11-28 28.82 28.84 28.78 28.84 0.0M
2023-11-27 28.83 28.83 28.81 28.81 0.0M
2023-11-24 28.82 28.82 28.82 28.82 0.0M
2023-11-22 28.83 28.83 28.78 28.81 0.0M
2023-11-21 28.73 28.73 28.73 28.73 0.0M
2023-11-20 28.75 28.77 28.75 28.76 0.0M
2023-11-17 28.61 28.63 28.61 28.63 0.0M
2023-11-16 28.49 28.57 28.49 28.57 0.0M
2023-11-15 28.57 28.59 28.56 28.56 0.0M
2023-11-14 28.49 28.54 28.49 28.52 0.0M
2023-11-13 28.13 28.18 28.13 28.18 0.0M
2023-11-10 27.89 28.17 27.89 28.17 0.0M
2023-11-09 27.99 28.00 27.85 27.85 0.0M
2023-11-08 27.92 28.03 27.92 28.03 0.0M
2023-11-07 27.92 28.04 27.92 27.99 0.0M
2023-11-06 27.90 27.92 27.90 27.91 0.0M
2023-11-03 27.85 27.94 27.84 27.91 0.0M
2023-11-02 27.69 27.69 27.69 27.69 0.0M
2023-11-01 27.15 27.31 27.15 27.31 0.0M
2023-10-31 26.94 27.09 26.94 27.09 0.0M
2023-10-27 26.87 26.87 26.71 26.73 0.0M
2023-10-26 26.92 26.94 26.82 26.82 0.0M
2023-10-25 27.19 27.19 27.08 27.08 0.0M
2023-10-24 27.31 27.38 27.31 27.38 0.0M
2023-10-23 27.31 27.31 27.23 27.23 0.0M
2023-10-20 27.33 27.44 27.29 27.29 0.0M
2023-10-19 27.65 27.65 27.50 27.53 0.0M
2023-10-18 27.67 27.67 27.67 27.67 0.0M
2023-10-17 27.75 27.91 27.75 27.91 0.0M
2023-10-16 27.80 27.93 27.80 27.93 0.0M
2023-10-13 27.70 27.72 27.68 27.71 0.0M
2023-10-12 27.92 27.93 27.73 27.80 0.0M
2023-10-11 27.85 27.90 27.79 27.90 0.0M
2023-10-10 27.82 27.82 27.82 27.82 0.0M
2023-10-09 27.48 27.71 27.48 27.71 0.0M
2023-10-06 27.57 27.62 27.57 27.62 0.0M
2023-10-05 27.24 27.40 27.24 27.38 0.0M
2023-10-04 27.27 27.41 27.27 27.41 0.0M
2023-10-03 27.22 27.25 27.22 27.25 0.0M
2023-10-02 27.46 27.50 27.41 27.50 0.0M
2023-09-29 27.65 27.65 27.48 27.51 0.0M
2023-09-28 27.59 27.59 27.51 27.56 0.0M
2023-09-27 27.33 27.46 27.33 27.44 0.0M
2023-09-26 27.49 27.49 27.42 27.42 0.0M
2023-09-25 27.60 27.67 27.56 27.67 0.0M
2023-09-22 27.72 27.72 27.58 27.60 0.0M
2023-09-21 27.74 27.74 27.64 27.64 0.0M
2023-09-20 28.11 28.11 27.92 27.92 0.0M
2023-09-19 28.03 28.07 28.03 28.06 0.0M
2023-09-18 28.09 28.15 28.08 28.09 0.0M
2023-09-15 28.15 28.15 28.08 28.08 0.0M
2023-09-14 28.22 28.25 28.16 28.24 0.0M
2023-09-13 28.07 28.13 28.07 28.12 0.0M
2023-09-12 28.12 28.12 28.08 28.10 0.0M
2023-09-11 28.18 28.18 28.15 28.17 0.0M
2023-09-08 28.08 28.10 28.08 28.08 0.0M
2023-09-07 28.01 28.03 28.01 28.03 0.0M
2023-09-06 28.07 28.11 28.07 28.11 0.0M
2023-09-05 28.20 28.20 28.17 28.17 0.0M
2023-09-01 28.25 28.25 28.17 28.21 0.0M
2023-08-31 28.23 28.23 28.17 28.19 0.0M
2023-08-30 28.18 28.18 28.12 28.18 0.0M
2023-08-29 28.07 28.14 28.06 28.13 0.0M
2023-08-28 27.90 27.93 27.87 27.92 0.0M
2023-08-25 27.81 27.85 27.81 27.85 0.0M
2023-08-24 27.86 27.86 27.72 27.75 0.0M
2023-08-23 27.90 27.91 27.87 27.91 0.0M
2023-08-22 27.77 27.77 27.74 27.76 0.0M
2023-08-21 27.68 27.80 27.68 27.80 0.0M
2023-08-18 27.68 27.69 27.64 27.69 0.0M
2023-08-17 27.76 27.78 27.70 27.70 0.0M
2023-08-16 27.89 27.90 27.77 27.81 0.0M
2023-08-15 27.91 27.95 27.88 27.90 0.0M
2023-08-14 28.00 28.03 27.98 28.03 0.3M
2023-08-11 27.92 27.96 27.92 27.96 0.0M
2023-08-10 27.98 27.98 27.95 27.95 0.0M
2023-08-09 27.99 28.03 27.94 27.95 0.1M
2023-08-08 27.96 28.03 27.96 28.03 0.0M
2023-08-07 28.02 28.06 28.02 28.06 0.0M
2023-08-04 28.06 28.08 27.95 27.95 0.0M
2023-08-03 28.00 28.06 28.00 28.01 0.0M
2023-08-02 28.05 28.05 27.99 28.03 0.0M
2023-08-01 28.16 28.22 28.14 28.18 0.0M
2023-07-31 28.25 28.25 28.16 28.20 0.0M
2023-07-28 28.18 28.26 28.16 28.21 0.0M
2023-07-27 28.25 28.25 28.10 28.10 0.0M
2023-07-26 28.16 28.16 28.16 28.16 0.0M
2023-07-25 28.19 28.21 28.13 28.13 0.0M
2023-07-24 28.15 28.18 28.12 28.13 0.0M
2023-07-21 28.11 28.12 28.08 28.09 0.0M
2023-07-20 28.10 28.10 28.06 28.06 0.5M
2023-07-19 28.15 28.18 28.10 28.13 0.0M
2023-07-18 28.07 28.13 28.05 28.12 0.0M
2023-07-17 28.02 28.09 28.02 28.03 0.0M
2023-07-14 28.02 28.08 28.01 28.01 0.0M
2023-07-13 27.98 28.08 27.98 28.03 0.0M
2023-07-12 27.90 27.96 27.90 27.93 0.0M
2023-07-11 27.78 27.84 27.76 27.82 0.0M
2023-07-10 27.69 27.77 27.68 27.74 0.0M
2023-07-07 27.76 27.77 27.70 27.71 0.0M
2023-07-06 27.69 27.72 27.65 27.72 0.0M
2023-07-05 27.81 27.85 27.79 27.81 0.2M
2023-07-03 27.80 27.85 27.80 27.83 0.0M
2023-06-30 27.81 27.84 27.81 27.83 0.0M
2023-06-29 27.61 27.69 27.61 27.68 0.0M
2023-06-28 27.63 27.65 27.59 27.61 0.0M
2023-06-27 27.58 27.65 27.58 27.63 0.0M
2023-06-26 27.51 27.53 27.49 27.49 0.0M
2023-06-23 27.50 27.55 27.50 27.53 0.0M
2023-06-22 27.55 27.59 27.54 27.59 0.0M
2023-06-21 27.60 27.60 27.52 27.55 0.0M
2023-06-20 27.58 27.61 27.58 27.60 0.0M
2023-06-16 27.66 27.68 27.61 27.64 0.0M
2023-06-15 27.65 27.72 27.65 27.67 0.0M
2023-06-14 27.59 27.60 27.45 27.51 0.0M
2023-06-13 27.52 27.54 27.48 27.52 0.0M
2023-06-12 27.43 27.44 27.35 27.44 0.0M
2023-06-09 27.34 27.34 27.31 27.34 0.0M
2023-06-08 27.24 27.31 27.24 27.31 0.0M
2023-06-07 27.30 27.30 27.21 27.23 0.0M
2023-06-06 27.26 27.30 27.26 27.27 0.0M
2023-06-05 27.23 27.27 27.20 27.23 0.0M
2023-06-02 27.25 27.31 27.20 27.28 0.0M
2023-06-01 27.00 27.09 26.98 27.05 0.0M
2023-05-31 26.92 26.98 26.92 26.94 0.0M
2023-05-30 27.02 27.04 26.94 26.96 0.0M
2023-05-26 26.94 27.04 26.94 27.00 0.0M
2023-05-25 26.84 26.88 26.81 26.82 0.0M
2023-05-24 26.66 26.75 26.66 26.70 0.0M
2023-05-23 26.90 26.90 26.79 26.81 0.0M
2023-05-22 27.01 27.01 26.92 26.95 0.0M
2023-05-19 26.92 26.97 26.91 26.95 0.0M
2023-05-18 26.88 26.97 26.88 26.97 0.0M
2023-05-17 26.74 26.87 26.74 26.84 0.0M
2023-05-16 26.71 26.76 26.69 26.69 0.0M
2023-05-15 26.68 26.77 26.68 26.77 0.2M
2023-05-12 26.65 26.71 26.62 26.71 0.0M
2023-05-11 26.64 26.74 26.64 26.74 0.0M
2023-05-10 26.76 26.81 26.67 26.76 0.0M
2023-05-09 26.72 26.72 26.67 26.69 0.0M
2023-05-08 26.72 26.73 26.69 26.73 0.0M
2023-05-05 26.64 26.75 26.62 26.73 0.0M
2023-05-04 26.50 26.52 26.45 26.50 0.0M
2023-05-03 26.70 26.73 26.60 26.60 0.0M
2023-05-02 26.67 26.74 26.67 26.70 0.0M
2023-05-01 26.87 26.89 26.79 26.82 0.0M
2023-04-28 26.65 26.82 26.65 26.82 0.0M
2023-04-27 26.58 26.71 26.53 26.70 0.0M
2023-04-26 26.52 26.52 26.46 26.48 0.0M
2023-04-25 26.66 26.66 26.53 26.53 0.0M
2023-04-24 26.68 26.73 26.64 26.71 0.0M
2023-04-21 26.67 26.70 26.64 26.70 0.0M
2023-04-20 26.63 26.73 26.62 26.66 0.0M
2023-04-19 26.72 26.77 26.70 26.72 0.0M
2023-04-18 26.72 26.78 26.69 26.74 0.0M
2023-04-17 26.70 26.71 26.65 26.71 0.0M
2023-04-14 26.67 26.67 26.60 26.67 0.0M
2023-04-13 26.59 26.70 26.58 26.70 0.0M
2023-04-12 26.65 26.65 26.50 26.53 0.0M
2023-04-11 26.66 26.66 26.54 26.58 0.0M
2023-04-10 26.47 26.56 26.47 26.56 0.0M
2023-04-06 26.47 26.59 26.47 26.56 0.0M
2023-04-05 26.54 26.54 26.46 26.53 0.0M
2023-04-04 26.59 26.59 26.49 26.54 0.0M
2023-04-03 26.58 26.63 26.51 26.60 0.0M
2023-03-31 26.44 26.56 26.43 26.54 0.0M
2023-03-30 26.39 26.40 26.32 26.36 0.0M
2023-03-29 26.21 26.33 26.21 26.31 0.0M
2023-03-28 26.14 26.17 26.08 26.14 0.0M
2023-03-27 26.20 26.23 26.15 26.17 0.0M
2023-03-24 26.04 26.15 26.02 26.15 0.0M
2023-03-23 26.19 26.19 25.98 26.10 0.0M
2023-03-22 26.17 26.35 26.05 26.05 0.0M
2023-03-21 26.15 26.22 26.11 26.21 0.0M
2023-03-20 26.05 26.09 26.01 26.05 0.0M
2023-03-17 25.98 25.98 25.95 25.97 0.0M
2023-03-16 26.09 26.09 25.99 26.05 0.0M
2023-03-15 25.83 25.90 25.72 25.85 0.0M
2023-03-14 25.87 25.97 25.79 25.92 0.0M
2023-03-13 25.74 25.89 25.70 25.76 0.0M
2023-03-10 25.78 25.80 25.63 25.68 0.0M
2023-03-09 26.14 26.16 25.80 25.83 0.0M
2023-03-08 26.05 26.10 25.98 26.07 0.0M
2023-03-07 26.28 26.28 26.02 26.04 0.0M
2023-03-06 26.34 26.34 26.26 26.26 0.0M
2023-03-03 26.10 26.25 26.10 26.24 0.0M
2023-03-02 25.94 26.10 25.84 26.05 0.0M
2023-03-01 26.00 26.01 25.88 25.95 0.0M
2023-02-28 26.00 26.08 26.00 26.02 0.2M
2023-02-27 26.10 26.10 26.02 26.04 0.0M
2023-02-24 25.92 25.99 25.92 25.99 0.0M
2023-02-23 26.10 26.18 26.03 26.15 0.1M
2023-02-22 26.11 26.11 26.01 26.05 0.0M
2023-02-21 26.21 26.21 26.06 26.10 0.0M
2023-02-17 26.34 26.35 26.20 26.31 0.1M
2023-02-16 26.33 26.49 26.33 26.37 0.1M
2023-02-15 26.38 26.50 26.35 26.48 0.0M
2023-02-14 26.44 26.53 26.35 26.47 0.0M
2023-02-13 26.39 26.48 26.33 26.47 0.1M
2023-02-10 26.30 26.37 26.27 26.33 0.0M
2023-02-09 26.51 26.51 26.28 26.34 0.1M
2023-02-08 26.53 26.53 26.38 26.41 0.0M
2023-02-07 26.37 26.57 26.35 26.57 0.2M
2023-02-06 26.42 26.45 26.36 26.39 0.1M
2023-02-03 26.52 26.63 26.45 26.47 0.4M
2023-02-02 26.61 26.65 26.52 26.63 0.2M
2023-02-01 26.38 26.55 26.24 26.50 0.2M
2023-01-31 26.42 26.42 26.36 26.40 0.2M
2023-01-30 26.42 26.43 26.35 26.41 0.1M
2023-01-27 26.39 26.43 26.34 26.39 0.1M
2023-01-26 26.37 26.42 26.34 26.38 0.0M
2023-01-25 26.37 26.38 26.34 26.37 0.0M
2023-01-24 26.41 26.42 26.33 26.37 0.0M
2023-01-23 26.37 26.41 26.37 26.37 0.0M
2023-01-20 26.33 26.41 26.33 26.37 0.0M
2023-01-19 26.35 26.39 26.32 26.33 0.0M
2023-01-18 26.36 26.38 26.33 26.35 0.0M
2023-01-17 26.32 26.37 26.32 26.36 0.0M
2023-01-13 26.35 26.37 26.32 26.37 0.0M
2023-01-12 26.32 26.37 26.30 26.34 0.0M
2023-01-11 26.35 26.39 26.30 26.31 0.0M
2023-01-10 26.31 26.37 26.30 26.34 0.0M
2023-01-09 26.30 26.39 26.29 26.33 0.1M
2023-01-06 26.33 26.35 26.30 26.33 0.0M
2023-01-05 26.30 26.33 26.28 26.33 0.0M
2023-01-04 26.35 26.36 26.33 26.33 0.0M
2023-01-03 26.35 26.36 26.29 26.33 0.0M