Innovator U.S. Equity Ultra Buffer ETF™ - March (UMAR)

UMAR
🏛️ 미국 →
38.95
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
2022-12-30 28.10 28.16 28.07 28.16 0.0M
2022-12-29 28.13 28.16 28.10 28.13 0.0M
2022-12-28 28.10 28.11 28.07 28.07 0.0M
2022-12-27 28.13 28.14 28.12 28.12 0.0M
2022-12-23 28.10 28.15 28.07 28.12 0.0M
2022-12-22 28.10 28.12 28.03 28.09 0.0M
2022-12-21 28.09 28.22 28.09 28.17 0.0M
2022-12-20 28.04 28.13 28.04 28.10 0.0M
2022-12-19 28.19 28.19 28.05 28.15 0.0M
2022-12-16 28.15 28.15 28.10 28.13 0.0M
2022-12-15 28.26 28.27 28.19 28.25 0.0M
2022-12-14 28.58 28.61 28.40 28.50 0.0M
2022-12-13 28.72 28.74 28.51 28.61 0.0M
2022-12-12 28.34 28.50 28.34 28.50 0.0M
2022-12-09 28.44 28.44 28.36 28.39 0.0M
2022-12-08 28.45 28.45 28.38 28.40 0.0M
2022-12-07 28.40 28.42 28.31 28.36 0.0M
2022-12-06 28.45 28.45 28.31 28.36 0.0M
2022-12-05 28.65 28.65 28.44 28.49 0.0M
2022-12-02 28.68 28.76 28.64 28.75 0.0M
2022-12-01 28.84 28.84 28.70 28.75 0.0M
2022-11-30 28.43 28.79 28.43 28.79 0.0M
2022-11-29 28.39 28.45 28.37 28.41 0.0M
2022-11-28 28.51 28.51 28.42 28.48 0.0M
2022-11-25 28.64 28.66 28.61 28.64 0.0M
2022-11-23 28.65 28.65 28.56 28.65 0.0M
2022-11-22 28.47 28.61 28.47 28.61 0.0M
2022-11-21 28.44 28.49 28.42 28.43 0.0M
2022-11-18 28.49 28.54 28.44 28.49 0.0M
2022-11-17 28.36 28.51 28.36 28.43 0.0M
2022-11-16 28.52 28.53 28.47 28.49 0.0M
2022-11-15 28.62 28.62 28.51 28.57 0.0M
2022-11-14 28.55 28.61 28.50 28.50 0.0M
2022-11-11 28.52 28.66 28.51 28.60 0.0M
2022-11-10 28.35 28.49 28.34 28.49 0.0M
2022-11-09 28.15 28.21 28.04 28.11 0.0M
2022-11-08 28.30 28.31 28.19 28.22 0.0M
2022-11-07 28.19 28.23 28.08 28.21 0.0M
2022-11-04 28.14 28.19 28.05 28.11 0.0M
2022-11-03 28.04 28.11 28.03 28.07 0.0M
2022-11-02 28.29 28.39 28.11 28.11 0.0M
2022-11-01 28.41 28.41 28.27 28.31 0.0M
2022-10-31 28.33 28.40 28.31 28.37 0.1M
2022-10-28 28.31 28.43 28.30 28.43 0.0M
2022-10-27 28.32 28.32 28.20 28.20 0.0M
2022-10-26 28.24 28.39 28.24 28.26 0.0M
2022-10-25 28.34 28.35 28.32 28.33 0.0M
2022-10-24 27.82 28.23 27.82 28.23 0.0M
2022-10-21 28.01 28.10 27.99 28.10 0.0M
2022-10-20 27.98 28.04 27.87 27.91 0.0M
2022-10-19 28.00 28.05 27.91 27.95 0.0M
2022-10-18 27.98 28.06 27.98 28.04 0.0M
2022-10-17 27.91 27.98 27.91 27.92 0.4M
2022-10-14 27.93 27.93 27.75 27.75 0.0M
2022-10-13 27.64 27.93 27.64 27.91 0.0M
2022-10-12 27.71 27.79 27.71 27.73 0.0M
2022-10-11 27.70 27.77 27.70 27.72 0.0M
2022-10-10 27.74 27.82 27.72 27.81 0.0M
2022-10-07 27.83 27.85 27.80 27.84 0.0M
2022-10-06 28.06 28.11 28.00 28.05 0.1M
2022-10-05 28.02 28.13 27.97 28.09 0.0M
2022-10-04 28.09 28.12 28.04 28.08 0.0M
2022-10-03 27.82 27.93 27.75 27.86 0.0M
2022-09-30 27.79 27.85 27.69 27.69 0.2M
2022-09-29 27.84 27.84 27.75 27.83 0.0M
2022-09-28 27.85 28.04 27.82 28.00 0.1M
2022-09-27 27.98 27.99 27.79 27.85 0.0M
2022-09-26 27.95 27.95 27.85 27.89 0.0M
2022-09-23 27.88 27.93 27.87 27.93 0.0M
2022-09-22 28.05 28.13 28.05 28.13 0.0M
2022-09-21 28.36 28.41 28.18 28.18 0.0M
2022-09-20 28.35 28.38 28.31 28.32 0.0M
2022-09-19 28.30 28.45 28.30 28.42 0.0M
2022-09-16 28.28 28.40 28.28 28.40 0.0M
2022-09-15 28.54 28.55 28.38 28.47 0.0M
2022-09-14 28.57 28.60 28.48 28.54 0.0M
2022-09-13 28.72 28.77 28.52 28.52 0.0M
2022-09-12 29.07 29.12 29.05 29.05 0.0M
2022-09-09 28.85 28.99 28.85 28.93 0.0M
2022-09-08 28.70 28.76 28.58 28.73 0.0M
2022-09-07 28.56 28.72 28.54 28.69 0.0M
2022-09-06 28.49 28.56 28.42 28.45 0.0M
2022-09-02 28.69 28.80 28.47 28.52 0.0M
2022-09-01 28.60 28.62 28.43 28.62 0.0M
2022-08-31 28.77 28.77 28.62 28.63 0.0M
2022-08-30 28.81 28.81 28.69 28.69 0.0M
2022-08-29 28.85 28.96 28.79 28.86 0.0M
2022-08-26 29.26 29.26 28.94 28.95 0.0M
2022-08-25 29.27 29.36 29.27 29.36 0.0M
2022-08-24 29.13 29.23 29.12 29.20 0.0M
2022-08-23 29.16 29.20 29.16 29.17 0.0M
2022-08-22 29.25 29.27 29.14 29.19 0.2M
2022-08-19 29.47 29.48 29.45 29.48 0.0M
2022-08-18 29.57 29.68 29.57 29.63 0.0M
2022-08-17 29.64 29.64 29.59 29.59 0.0M
2022-08-16 29.56 29.67 29.56 29.67 0.0M
2022-08-15 29.51 29.67 29.51 29.64 0.0M
2022-08-12 29.47 29.57 29.47 29.57 0.0M
2022-08-11 29.41 29.41 29.34 29.37 0.0M
2022-08-10 29.26 29.40 29.26 29.36 0.0M
2022-08-09 29.10 29.14 29.08 29.09 0.0M
2022-08-08 29.25 29.25 29.15 29.15 0.0M
2022-08-05 29.14 29.16 29.09 29.16 0.0M
2022-08-04 29.21 29.21 29.16 29.18 0.0M
2022-08-03 29.17 29.22 29.17 29.21 0.0M
2022-08-02 29.14 29.14 28.98 29.06 0.0M
2022-08-01 29.10 29.13 29.07 29.08 0.0M
2022-07-29 29.04 29.17 28.99 29.13 0.0M
2022-07-28 28.82 28.97 28.82 28.93 0.0M
2022-07-27 28.63 28.85 28.63 28.79 0.0M
2022-07-26 28.59 28.59 28.44 28.45 0.0M
2022-07-25 28.58 28.63 28.54 28.63 0.0M
2022-07-22 28.69 28.69 28.52 28.57 0.0M
2022-07-21 28.68 28.71 28.59 28.69 0.1M
2022-07-20 28.59 28.63 28.50 28.57 0.0M
2022-07-19 28.38 28.54 28.38 28.51 0.0M
2022-07-18 28.34 28.39 28.20 28.22 0.0M
2022-07-15 28.24 28.32 28.20 28.29 0.0M
2022-07-14 27.93 28.13 27.93 28.11 0.0M
2022-07-13 28.11 28.20 28.09 28.14 0.0M
2022-07-12 28.34 28.34 28.17 28.20 0.0M
2022-07-11 28.30 28.30 28.28 28.29 0.0M
2022-07-08 28.38 28.44 28.38 28.43 0.0M
2022-07-07 28.40 28.47 28.40 28.44 0.0M
2022-07-06 28.22 28.34 28.21 28.28 0.0M
2022-07-05 28.13 28.26 28.02 28.24 0.0M
2022-07-01 28.16 28.26 28.13 28.22 0.0M
2022-06-30 28.06 28.22 28.04 28.08 0.0M
2022-06-29 28.20 28.24 28.15 28.23 0.0M
2022-06-28 28.45 28.45 28.19 28.25 0.0M
2022-06-27 28.46 28.48 28.41 28.44 0.0M
2022-06-24 28.41 28.49 28.37 28.46 0.0M
2022-06-23 28.08 28.17 27.98 28.13 0.0M
2022-06-22 28.05 28.10 28.00 28.06 0.0M
2022-06-21 28.04 28.10 27.98 28.08 0.0M
2022-06-17 27.78 27.86 27.78 27.80 0.0M
2022-06-16 27.94 27.94 27.74 27.78 0.0M
2022-06-15 28.12 28.20 27.97 28.17 0.0M
2022-06-14 27.98 28.01 27.91 27.96 0.0M
2022-06-13 28.53 28.53 27.98 28.06 0.0M
2022-06-10 28.54 28.62 28.50 28.56 0.0M
2022-06-09 29.12 29.12 28.89 28.89 0.0M
2022-06-08 29.19 29.19 29.12 29.15 0.0M
2022-06-07 29.20 29.29 29.20 29.29 0.0M
2022-06-06 29.21 29.21 29.13 29.17 0.0M
2022-06-03 29.08 29.17 29.08 29.17 0.0M
2022-06-02 29.05 29.29 29.05 29.27 0.0M
2022-06-01 29.05 29.20 29.05 29.15 0.0M
2022-05-31 29.15 29.26 29.14 29.14 0.0M
2022-05-27 29.13 29.23 29.13 29.23 0.0M
2022-05-26 28.85 29.03 28.85 28.97 0.0M
2022-05-25 28.64 28.77 28.64 28.74 0.0M
2022-05-24 28.65 28.68 28.48 28.60 0.0M
2022-05-23 28.60 28.76 28.60 28.66 0.0M
2022-05-20 28.40 28.47 28.29 28.47 0.0M
2022-05-19 28.41 28.64 28.41 28.55 0.0M
2022-05-18 28.85 28.92 28.57 28.62 0.0M
2022-05-17 29.00 29.10 28.93 29.09 0.0M
2022-05-16 28.86 28.94 28.83 28.86 0.0M
2022-05-13 28.87 28.92 28.80 28.92 0.0M
2022-05-12 28.66 28.67 28.39 28.56 0.0M
2022-05-11 28.77 28.92 28.60 28.60 0.0M
2022-05-10 28.90 28.93 28.73 28.80 0.0M
2022-05-09 28.81 28.84 28.70 28.78 0.0M
2022-05-06 29.15 29.21 29.03 29.16 0.0M
2022-05-05 29.39 29.39 29.09 29.17 0.0M
2022-05-04 29.20 29.64 29.20 29.60 0.0M
2022-05-03 29.21 29.33 29.21 29.28 0.0M
2022-05-02 29.06 29.21 28.93 29.18 0.1M
2022-04-29 29.33 29.33 29.13 29.13 0.0M
2022-04-28 29.37 29.62 29.37 29.53 0.0M
2022-04-27 29.40 29.47 29.32 29.32 0.0M
2022-04-26 29.41 29.45 29.30 29.30 0.0M
2022-04-25 29.42 29.66 29.41 29.65 0.0M
2022-04-22 29.71 29.75 29.55 29.55 0.0M
2022-04-21 30.07 30.07 29.83 29.85 0.0M
2022-04-20 30.15 30.15 30.00 30.04 0.0M
2022-04-19 29.91 30.08 29.90 30.02 0.0M
2022-04-18 29.83 29.87 29.82 29.86 0.0M
2022-04-14 29.95 29.99 29.91 29.94 0.0M
2022-04-13 29.80 29.98 29.80 29.98 0.0M
2022-04-12 29.96 29.99 29.86 29.86 0.0M
2022-04-11 30.06 30.06 29.87 29.87 0.0M
2022-04-08 30.04 30.08 29.99 30.08 0.0M
2022-04-07 30.10 30.16 29.94 30.14 0.0M
2022-04-06 29.97 30.08 29.97 30.08 0.0M
2022-04-05 30.28 30.28 30.14 30.18 0.0M
2022-04-04 30.24 30.30 30.08 30.30 0.0M
2022-04-01 30.21 30.21 30.06 30.18 0.0M
2022-03-31 30.35 30.36 30.21 30.21 0.0M
2022-03-30 30.38 30.38 30.28 30.31 0.0M
2022-03-29 30.26 30.36 30.26 30.34 0.0M
2022-03-28 30.24 30.26 30.13 30.25 0.0M
2022-03-25 30.17 30.22 30.08 30.18 0.0M
2022-03-24 30.09 30.17 30.04 30.15 0.1M
2022-03-23 30.10 30.10 30.04 30.04 0.0M
2022-03-22 30.02 30.16 30.02 30.13 0.1M
2022-03-21 30.01 30.04 29.99 29.99 0.0M
2022-03-18 29.95 30.09 29.90 30.04 0.0M
2022-03-17 29.80 29.94 29.76 29.93 0.0M
2022-03-16 29.75 29.79 29.61 29.77 0.0M
2022-03-15 29.44 29.57 29.43 29.57 0.0M
2022-03-14 29.36 29.39 29.28 29.33 0.0M
2022-03-11 29.60 29.63 29.41 29.48 0.0M
2022-03-10 29.49 29.57 29.48 29.56 0.0M
2022-03-09 29.55 29.67 29.50 29.62 0.0M
2022-03-08 29.41 29.56 29.34 29.38 0.0M
2022-03-07 29.68 29.68 29.45 29.45 0.0M
2022-03-04 29.73 29.80 29.65 29.76 0.0M
2022-03-03 29.93 29.95 29.78 29.85 0.0M
2022-03-02 29.85 29.95 29.78 29.95 0.0M
2022-03-01 30.21 30.21 29.70 29.79 0.1M
2022-02-28 29.91 29.91 29.81 29.89 0.1M
2022-02-25 29.85 29.91 29.82 29.82 0.0M
2022-02-24 29.25 29.85 29.25 29.85 0.0M
2022-02-23 29.85 29.85 29.77 29.79 0.0M
2022-02-22 29.74 29.85 29.74 29.81 0.0M
2022-02-18 29.81 29.84 29.79 29.79 0.0M
2022-02-17 29.85 29.85 29.80 29.80 0.0M
2022-02-16 29.76 29.82 29.76 29.82 0.0M
2022-02-15 29.80 29.81 29.80 29.81 0.0M
2022-02-14 29.79 29.79 29.74 29.74 0.0M
2022-02-11 29.81 29.81 29.69 29.69 0.0M
2022-02-10 29.83 29.88 29.76 29.81 0.0M
2022-02-09 29.90 29.90 29.80 29.86 0.0M
2022-02-08 29.86 29.86 29.82 29.82 0.0M
2022-02-07 29.84 29.84 29.79 29.79 0.0M
2022-02-04 29.73 29.80 29.73 29.77 0.0M
2022-02-03 29.80 29.85 29.78 29.79 0.0M
2022-02-02 29.81 29.87 29.81 29.83 0.0M
2022-02-01 29.80 29.84 29.73 29.80 0.0M
2022-01-31 29.56 29.76 29.56 29.75 0.0M
2022-01-28 29.56 29.64 29.56 29.64 0.0M
2022-01-27 29.68 29.68 29.50 29.50 0.0M
2022-01-26 29.65 29.70 29.52 29.52 0.0M
2022-01-25 29.53 29.61 29.36 29.56 0.0M
2022-01-24 29.42 29.52 29.19 29.52 0.0M
2022-01-21 29.64 29.64 29.56 29.60 0.0M
2022-01-20 29.72 29.79 29.65 29.67 0.0M
2022-01-19 29.71 29.73 29.71 29.73 0.0M
2022-01-18 29.74 29.75 29.72 29.75 0.0M
2022-01-14 29.81 29.81 29.80 29.80 0.0M
2022-01-13 29.78 29.84 29.77 29.80 0.0M
2022-01-12 29.77 29.82 29.77 29.82 0.0M
2022-01-11 29.79 29.85 29.79 29.82 0.0M
2022-01-10 29.76 29.76 29.76 29.76 0.0M
2022-01-07 29.79 29.79 29.73 29.77 0.0M
2022-01-06 29.73 29.78 29.73 29.78 0.0M
2022-01-05 29.77 29.79 29.77 29.79 0.0M
2022-01-04 29.81 29.84 29.76 29.80 0.0M
2022-01-03 29.80 29.80 29.75 29.78 0.0M