Menu

Innovator U.S. Equity Power Buffer ETF Sep (NY: PSEP )

38.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 38.71 38.81 38.61 38.63 40,113 -0.10(-0.26%)
Oct 29, 2024 38.57 38.79 38.57 38.73 23,387 +0.03(+0.08%)
Oct 28, 2024 38.78 38.78 38.67 38.70 14,453 +0.03(+0.09%)
Oct 25, 2024 38.70 38.84 38.61 38.67 13,452 -0.00(-0.01%)
Oct 24, 2024 38.71 38.71 38.56 38.67 15,997 +0.07(+0.18%)
Oct 23, 2024 38.65 38.72 38.52 38.60 31,852 -0.14(-0.36%)
Oct 22, 2024 38.73 38.80 38.66 38.74 39,101 -0.01(-0.03%)
Oct 21, 2024 38.68 38.79 38.65 38.75 21,548 -0.02(-0.05%)
Oct 18, 2024 38.77 38.82 38.71 38.77 32,256 +0.07(+0.19%)
Oct 17, 2024 38.79 38.79 38.66 38.70 32,245 -0.03(-0.09%)
Oct 16, 2024 38.72 38.73 38.55 38.73 23,956 +0.11(+0.28%)
Oct 15, 2024 38.72 38.72 38.57 38.62 17,971 -0.10(-0.26%)
Oct 14, 2024 38.65 38.76 38.63 38.72 10,713 +0.13(+0.34%)
Oct 11, 2024 38.45 38.64 38.45 38.59 40,061 +0.09(+0.23%)
Oct 10, 2024 38.43 38.54 38.40 38.50 18,537 -0.04(-0.10%)
Oct 09, 2024 38.37 38.54 38.37 38.54 91,417 +0.15(+0.39%)
Oct 08, 2024 38.27 38.45 38.27 38.39 22,706 +0.15(+0.39%)
Oct 07, 2024 38.31 38.37 38.17 38.24 71,885 -0.17(-0.44%)
Oct 04, 2024 38.38 38.43 38.23 38.41 48,089 +0.11(+0.28%)
Oct 03, 2024 38.28 38.37 38.19 38.30 576,591 -0.04(-0.10%)
Oct 02, 2024 38.30 38.38 38.26 38.34 34,222 +0.04(+0.10%)
Oct 01, 2024 38.50 38.50 38.19 38.30 328,628 -0.23(-0.60%)
Sep 30, 2024 38.41 38.54 38.32 38.53 206,724 +0.09(+0.23%)
Sep 27, 2024 38.48 38.53 38.41 38.44 54,597 -0.02(-0.05%)
Sep 26, 2024 38.53 38.53 38.39 38.46 95,634 +0.07(+0.18%)
Sep 25, 2024 38.45 38.46 38.34 38.39 117,787 -0.05(-0.13%)
Sep 24, 2024 38.46 38.46 38.29 38.44 97,430 +0.06(+0.16%)
Sep 23, 2024 38.42 38.42 38.32 38.38 134,718 +0.05(+0.13%)
Sep 20, 2024 38.35 38.36 38.15 38.33 98,841 -0.01(-0.03%)
Sep 19, 2024 38.36 38.40 38.20 38.34 129,496 +0.33(+0.87%)
Sep 18, 2024 38.08 38.19 37.98 38.01 123,163 -0.06(-0.16%)
Sep 17, 2024 38.15 38.18 37.97 38.07 152,189 +0.00(+0.00%)
Sep 16, 2024 38.00 38.09 37.96 38.07 302,502 +0.04(+0.11%)
Sep 13, 2024 37.98 38.07 37.95 38.03 895,750 +0.12(+0.32%)
Sep 12, 2024 37.79 37.93 37.68 37.91 194,282 +0.15(+0.40%)
Sep 11, 2024 37.58 37.78 37.22 37.76 149,632 +0.20(+0.53%)
Sep 10, 2024 37.55 37.57 37.33 37.56 151,326 +0.09(+0.24%)
Sep 09, 2024 37.34 37.53 37.30 37.47 125,702 +0.25(+0.67%)
Sep 06, 2024 37.61 37.61 37.19 37.22 787,351 -0.33(-0.88%)
Sep 05, 2024 37.60 37.69 37.44 37.55 311,291 -0.04(-0.11%)
Sep 04, 2024 37.58 37.70 37.50 37.59 588,605 -0.02(-0.05%)
Sep 03, 2024 37.95 38.00 37.53 37.61 3,771,884 -0.42(-1.10%)
Aug 30, 2024 38.00 38.07 37.97 38.03 1,722,081 +0.02(+0.05%)
Aug 29, 2024 38.02 38.04 37.95 38.01 79,753 +0.02(+0.07%)
Aug 28, 2024 37.99 38.03 37.95 37.98 60,233 -0.02(-0.07%)
Aug 27, 2024 37.99 38.02 37.96 38.01 57,388 +0.02(+0.05%)
Aug 26, 2024 37.92 38.00 37.92 37.99 82,764 +0.04(+0.11%)
Aug 23, 2024 37.97 37.98 37.90 37.95 14,437 +0.01(+0.03%)
Aug 22, 2024 37.98 37.98 37.90 37.94 190,472 -0.00(-0.01%)
Aug 21, 2024 37.94 37.98 37.90 37.94 20,309 +0.04(+0.11%)
Aug 20, 2024 37.90 37.92 37.90 37.90 18,015 -0.02(-0.05%)
Aug 19, 2024 37.90 37.93 37.90 37.92 19,350 +0.03(+0.07%)
Aug 16, 2024 37.92 37.93 37.89 37.90 3,829 +0.03(+0.07%)
Aug 15, 2024 37.87 37.91 37.84 37.87 19,007 +0.05(+0.13%)
Aug 14, 2024 37.79 37.87 37.78 37.82 22,493 +0.06(+0.17%)
Aug 13, 2024 37.69 37.78 37.69 37.76 13,148 +0.13(+0.35%)
Aug 12, 2024 37.58 37.69 37.58 37.62 10,826 +0.06(+0.17%)
Aug 09, 2024 37.49 37.60 37.48 37.56 23,082 +0.09(+0.25%)
Aug 08, 2024 37.37 37.50 37.37 37.47 13,929 +0.32(+0.86%)
Aug 07, 2024 37.47 37.52 37.15 37.15 24,650 -0.06(-0.17%)
Aug 06, 2024 37.00 37.43 36.93 37.21 33,137 +0.36(+0.98%)
Aug 05, 2024 36.87 37.21 36.57 36.85 28,787 -0.59(-1.58%)
Aug 02, 2024 37.52 37.52 37.31 37.44 114,057 -0.20(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.