Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
42.04
+0.06 (0.15%)
At close: Sep 26, 2024, 3:42 PM
42.05
+0.01 (0.03%)
After-hours: Sep 26, 2024, 4:10 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.02 | 42.05 | 41.92 | 41.98 | 41.98 | -0.06% | 13,734 |
| Sep 24, 2024 | 41.93 | 42.02 | 41.86 | 42.00 | 42.00 | 0.10% | 13,708 |
| Sep 23, 2024 | 41.94 | 41.97 | 41.89 | 41.96 | 41.96 | 0.35% | 75,810 |
| Sep 20, 2024 | 41.82 | 41.92 | 41.73 | 41.81 | 41.81 | -0.27% | 45,198 |
| Sep 19, 2024 | 41.86 | 42.01 | 41.78 | 41.93 | 41.93 | 1.15% | 89,751 |
| Sep 18, 2024 | 41.61 | 41.82 | 41.41 | 41.45 | 41.45 | -0.06% | 40,962 |
| Sep 17, 2024 | 41.57 | 41.70 | 41.40 | 41.47 | 41.47 | -0.20% | 50,086 |
| Sep 16, 2024 | 41.47 | 41.56 | 41.36 | 41.56 | 41.56 | 0.21% | 23,870 |
| Sep 13, 2024 | 41.42 | 41.53 | 41.39 | 41.47 | 41.47 | 0.36% | 413,554 |
| Sep 12, 2024 | 41.13 | 41.32 | 41.03 | 41.32 | 41.32 | 0.56% | 25,468 |
| Sep 11, 2024 | 40.84 | 41.10 | 40.36 | 41.09 | 41.09 | 0.69% | 25,967 |
| Sep 10, 2024 | 40.77 | 40.81 | 40.50 | 40.81 | 40.81 | 0.48% | 55,423 |
| Sep 9, 2024 | 40.56 | 40.74 | 40.51 | 40.62 | 40.62 | 0.68% | 43,076 |
| Sep 6, 2024 | 40.85 | 40.89 | 40.33 | 40.34 | 40.34 | -1.25% | 41,764 |
| Sep 5, 2024 | 40.89 | 41.00 | 40.69 | 40.85 | 40.85 | -0.07% | 49,097 |
| Sep 4, 2024 | 40.93 | 41.04 | 40.81 | 40.88 | 40.88 | -0.17% | 78,339 |
| Sep 3, 2024 | 41.50 | 41.50 | 40.82 | 40.95 | 40.95 | -1.43% | 230,905 |
| Aug 30, 2024 | 41.53 | 41.57 | 41.50 | 41.55 | 41.55 | 0.08% | 173,934 |
| Aug 29, 2024 | 41.33 | 41.53 | 41.33 | 41.51 | 41.51 | 0.12% | 25,940 |
| Aug 28, 2024 | 41.48 | 41.50 | 41.43 | 41.46 | 41.46 | -0.12% | 68,702 |
| Aug 27, 2024 | 41.49 | 41.52 | 41.48 | 41.51 | 41.51 | 0.02% | 24,669 |
| Aug 26, 2024 | 41.46 | 41.50 | 41.46 | 41.50 | 41.50 | 0.12% | 17,784 |
| Aug 23, 2024 | 41.49 | 41.49 | 41.36 | 41.45 | 41.45 | 0.17% | 11,469 |
| Aug 22, 2024 | 41.41 | 41.41 | 41.35 | 41.38 | 41.38 | 0.01% | 14,555 |
| Aug 21, 2024 | 41.37 | 41.39 | 41.36 | 41.38 | 41.38 | 0.01% | 13,358 |
| Aug 20, 2024 | 41.37 | 41.37 | 41.34 | 41.37 | 41.37 | -0.05% | 1,339 |
| Aug 19, 2024 | 41.34 | 41.39 | 41.34 | 41.39 | 41.39 | 0.15% | 1,341 |
| Aug 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.14% | 122 |
| Aug 15, 2024 | 41.29 | 41.30 | 41.22 | 41.27 | 41.27 | 0.43% | 11,357 |
| Aug 14, 2024 | 41.05 | 41.10 | 41.05 | 41.10 | 41.10 | 0.34% | 371 |
| Aug 13, 2024 | 40.78 | 40.96 | 40.74 | 40.96 | 40.96 | 1.03% | 25,135 |
| Aug 12, 2024 | 40.66 | 40.70 | 40.54 | 40.54 | 40.54 | -0.04% | 3,425 |
| Aug 9, 2024 | 40.40 | 40.56 | 40.40 | 40.56 | 40.56 | 0.59% | 4,386 |
| Aug 8, 2024 | 40.00 | 40.37 | 40.00 | 40.32 | 40.32 | 1.54% | 7,796 |
| Aug 7, 2024 | 40.21 | 40.38 | 39.71 | 39.71 | 39.71 | -0.60% | 6,100 |
| Aug 6, 2024 | 39.58 | 40.23 | 39.58 | 39.95 | 39.95 | 1.17% | 9,124 |
| Aug 5, 2024 | 39.50 | 39.78 | 39.49 | 39.49 | 39.49 | -2.06% | 1,204 |
| Aug 2, 2024 | 40.37 | 40.48 | 40.12 | 40.32 | 40.32 | -1.21% | 11,602 |
| Aug 1, 2024 | 41.01 | 41.01 | 40.70 | 40.81 | 40.81 | -0.45% | 3,523 |
| Jul 31, 2024 | 40.99 | 41.00 | 40.98 | 41.00 | 41.00 | 0.50% | 795 |
| Jul 30, 2024 | 40.85 | 40.85 | 40.63 | 40.79 | 40.79 | -0.15% | 46,282 |
| Jul 29, 2024 | 40.85 | 40.91 | 40.81 | 40.85 | 40.85 | 0.14% | 4,280 |
| Jul 26, 2024 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.47% | 1,658 |
| Jul 25, 2024 | 40.65 | 40.80 | 40.57 | 40.61 | 40.61 | -0.09% | 5,261 |
| Jul 24, 2024 | 40.79 | 40.79 | 40.64 | 40.64 | 40.64 | -0.87% | 4,150 |
| Jul 23, 2024 | 41.02 | 41.04 | 40.99 | 41.00 | 41.00 | -0.01% | 9,356 |
| Jul 22, 2024 | 40.94 | 41.01 | 40.92 | 41.00 | 41.00 | 0.46% | 21,040 |
| Jul 19, 2024 | 40.85 | 40.85 | 40.82 | 40.82 | 40.82 | -0.20% | 9,724 |
| Jul 18, 2024 | 41.02 | 41.02 | 40.85 | 40.90 | 40.90 | -0.25% | 3,146 |
| Jul 17, 2024 | 40.92 | 41.04 | 40.92 | 41.00 | 41.00 | -0.22% | 4,503 |
| Jul 16, 2024 | 41.08 | 41.09 | 41.05 | 41.09 | 41.09 | 0.09% | 4,264 |
| Jul 15, 2024 | 41.05 | 41.06 | 41.05 | 41.06 | 41.06 | 0.03% | 1,079 |
| Jul 12, 2024 | 41.01 | 41.04 | 41.01 | 41.04 | 41.04 | 0.16% | 633 |
| Jul 11, 2024 | 40.96 | 40.98 | 40.94 | 40.98 | 40.98 | -0.10% | 1,421 |
| Jul 10, 2024 | 40.99 | 41.02 | 40.95 | 41.02 | 41.02 | 0.17% | 31,559 |
| Jul 9, 2024 | 40.96 | 40.96 | 40.94 | 40.95 | 40.95 | -0.02% | 4,073 |
| Jul 8, 2024 | 40.84 | 40.98 | 40.84 | 40.96 | 40.96 | 0.10% | 7,034 |
| Jul 5, 2024 | 40.89 | 40.92 | 40.89 | 40.92 | 40.92 | 0.19% | 233 |
| Jul 3, 2024 | 40.80 | 40.84 | 40.80 | 40.84 | 40.84 | 0.11% | 1,591 |
| Jul 2, 2024 | 40.75 | 40.80 | 40.73 | 40.80 | 40.80 | 0.19% | 9,512 |
| Jul 1, 2024 | 40.71 | 40.72 | 40.62 | 40.72 | 40.72 | 0.11% | 15,176 |
| Jun 28, 2024 | 40.75 | 40.75 | 40.65 | 40.67 | 40.67 | - | 4,541 |
| Jun 27, 2024 | 40.71 | 40.71 | 40.67 | 40.67 | 40.67 | -0.02% | 3,927 |
| Jun 26, 2024 | 40.61 | 40.68 | 40.61 | 40.68 | 40.68 | 0.15% | 3,971 |
| Jun 25, 2024 | 40.57 | 40.62 | 40.55 | 40.62 | 40.62 | 0.12% | 3,733 |
| Jun 24, 2024 | 40.62 | 40.62 | 40.57 | 40.57 | 40.57 | -0.07% | 895 |
| Jun 21, 2024 | 40.53 | 40.61 | 40.53 | 40.60 | 40.60 | 0.04% | 66,121 |
| Jun 20, 2024 | 40.61 | 40.61 | 40.55 | 40.58 | 40.58 | -0.04% | 5,127 |
| Jun 18, 2024 | 40.57 | 40.60 | 40.57 | 40.60 | 40.60 | 0.05% | 3,828 |
| Jun 17, 2024 | 40.47 | 40.62 | 40.47 | 40.58 | 40.58 | 0.32% | 56,255 |
| Jun 14, 2024 | 40.40 | 40.47 | 40.38 | 40.45 | 40.45 | -0.14% | 32,785 |
| Jun 13, 2024 | 40.49 | 40.51 | 40.42 | 40.51 | 40.51 | 0.06% | 4,677 |
| Jun 12, 2024 | 40.42 | 40.48 | 40.29 | 40.48 | 40.48 | 0.48% | 23,959 |
| Jun 11, 2024 | 40.18 | 40.29 | 40.18 | 40.29 | 40.29 | 0.12% | 579 |
| Jun 10, 2024 | 40.13 | 40.24 | 40.13 | 40.24 | 40.24 | 0.09% | 1,720 |
| Jun 7, 2024 | 40.24 | 40.26 | 40.19 | 40.20 | 40.20 | 0.03% | 3,825 |
| Jun 6, 2024 | 40.23 | 40.23 | 40.15 | 40.19 | 40.19 | 0.01% | 974 |
| Jun 5, 2024 | 40.09 | 40.19 | 40.05 | 40.19 | 40.19 | 0.58% | 19,684 |
| Jun 4, 2024 | 39.85 | 39.96 | 39.85 | 39.96 | 39.96 | 0.11% | 533 |
| Jun 3, 2024 | 39.96 | 39.96 | 39.78 | 39.91 | 39.91 | 0.07% | 64,046 |
| May 31, 2024 | 39.72 | 39.89 | 39.62 | 39.89 | 39.89 | 0.46% | 1,635 |
| May 30, 2024 | 39.76 | 39.79 | 39.66 | 39.70 | 39.70 | -0.32% | 1,845 |
| May 29, 2024 | 39.80 | 39.88 | 39.80 | 39.83 | 39.83 | -0.38% | 246,504 |
| May 28, 2024 | 39.98 | 40.00 | 39.92 | 39.98 | 39.98 | 0.02% | 4,956 |
| May 24, 2024 | 39.90 | 39.98 | 39.90 | 39.97 | 39.97 | 0.44% | 2,474 |
| May 23, 2024 | 40.00 | 40.03 | 39.74 | 39.80 | 39.80 | -0.32% | 2,082 |
| May 22, 2024 | 40.02 | 40.02 | 39.82 | 39.93 | 39.93 | -0.18% | 11,395 |
| May 21, 2024 | 39.93 | 40.00 | 39.91 | 40.00 | 40.00 | 0.21% | 4,841 |
| May 20, 2024 | 39.90 | 39.96 | 39.89 | 39.92 | 39.92 | 0.01% | 4,749 |
| May 17, 2024 | 39.88 | 39.91 | 39.88 | 39.91 | 39.91 | 0.15% | 530 |
| May 16, 2024 | 39.90 | 39.90 | 39.82 | 39.85 | 39.85 | -0.06% | 2,181 |
| May 15, 2024 | 39.74 | 39.88 | 39.68 | 39.88 | 39.88 | 0.68% | 1,179 |
| May 14, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.37% | 319 |
| May 13, 2024 | 39.45 | 39.48 | 39.44 | 39.46 | 39.46 | -0.04% | 783 |
| May 10, 2024 | 39.45 | 39.52 | 39.41 | 39.48 | 39.48 | 0.21% | 7,543 |
| May 9, 2024 | 39.36 | 39.39 | 39.35 | 39.39 | 39.39 | 0.30% | 1,275 |
| May 8, 2024 | 39.12 | 39.28 | 39.12 | 39.28 | 39.28 | 0.03% | 1,225 |
| May 7, 2024 | 39.27 | 39.27 | 39.24 | 39.26 | 39.26 | 0.19% | 3,385 |
| May 6, 2024 | 39.02 | 39.19 | 39.02 | 39.19 | 39.19 | 0.65% | 23,745 |
| May 3, 2024 | 38.85 | 38.94 | 38.85 | 38.94 | 38.94 | 1.00% | 2,331 |