Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
48.53
+0.17 (0.35%)
Oct 8, 2025, 1:25 PM EDT - Market open
BSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.51 | 48.51 | 48.25 | 48.36 | 48.36 | -0.23% | 4,770 |
| Oct 6, 2025 | 48.47 | 48.50 | 48.41 | 48.47 | 48.47 | 0.17% | 44,119 |
| Oct 3, 2025 | 48.50 | 48.55 | 48.33 | 48.39 | 48.39 | 0.02% | 9,651 |
| Oct 2, 2025 | 48.39 | 48.47 | 48.37 | 48.38 | 48.38 | -0.06% | 4,945 |
| Oct 1, 2025 | 48.21 | 48.47 | 48.18 | 48.41 | 48.41 | 0.26% | 50,504 |
| Sep 30, 2025 | 48.07 | 48.29 | 48.07 | 48.29 | 48.29 | 0.28% | 272,082 |
| Sep 29, 2025 | 48.18 | 48.25 | 48.09 | 48.15 | 48.15 | 0.14% | 10,325 |
| Sep 26, 2025 | 48.09 | 48.12 | 47.86 | 48.09 | 48.09 | 0.33% | 10,929 |
| Sep 25, 2025 | 47.79 | 47.97 | 47.79 | 47.93 | 47.93 | -0.23% | 15,275 |
| Sep 24, 2025 | 48.22 | 48.22 | 47.94 | 48.04 | 48.04 | -0.04% | 54,186 |
| Sep 23, 2025 | 48.18 | 48.29 | 48.01 | 48.06 | 48.06 | -0.39% | 479,540 |
| Sep 22, 2025 | 48.13 | 48.31 | 48.11 | 48.25 | 48.25 | 0.20% | 32,381 |
| Sep 19, 2025 | 48.07 | 48.19 | 48.01 | 48.15 | 48.15 | 0.19% | 9,279 |
| Sep 18, 2025 | 47.99 | 48.13 | 47.99 | 48.06 | 48.06 | 0.31% | 49,264 |
| Sep 17, 2025 | 47.93 | 48.00 | 47.75 | 47.91 | 47.91 | - | 43,150 |
| Sep 16, 2025 | 47.85 | 47.98 | 47.85 | 47.91 | 47.91 | -0.13% | 13,546 |
| Sep 15, 2025 | 47.99 | 47.99 | 47.87 | 47.97 | 47.97 | 0.23% | 29,864 |
| Sep 12, 2025 | 47.87 | 47.93 | 47.81 | 47.86 | 47.86 | 0.03% | 544,819 |
| Sep 11, 2025 | 47.74 | 47.89 | 47.74 | 47.85 | 47.85 | 0.53% | 94,535 |
| Sep 10, 2025 | 47.72 | 47.72 | 47.53 | 47.59 | 47.59 | 0.20% | 37,384 |
| Sep 9, 2025 | 47.48 | 47.54 | 47.35 | 47.50 | 47.50 | 0.10% | 35,934 |
| Sep 8, 2025 | 47.48 | 47.51 | 47.35 | 47.45 | 47.45 | 0.21% | 33,295 |
| Sep 5, 2025 | 47.56 | 47.58 | 47.16 | 47.35 | 47.35 | -0.23% | 100,000 |
| Sep 4, 2025 | 47.23 | 47.46 | 47.13 | 47.46 | 47.46 | 0.73% | 67,273 |
| Sep 3, 2025 | 47.08 | 47.14 | 46.96 | 47.12 | 47.12 | 0.21% | 68,668 |
| Sep 2, 2025 | 46.87 | 47.02 | 46.72 | 47.02 | 47.02 | -0.21% | 123,358 |
| Aug 29, 2025 | 47.32 | 47.32 | 47.03 | 47.12 | 47.12 | -0.40% | 331,703 |
| Aug 28, 2025 | 47.18 | 47.33 | 47.18 | 47.31 | 47.31 | 0.31% | 12,873 |
| Aug 27, 2025 | 47.08 | 47.18 | 47.08 | 47.16 | 47.16 | 0.16% | 7,919 |
| Aug 26, 2025 | 46.89 | 47.09 | 46.89 | 47.09 | 47.09 | 0.35% | 6,819 |
| Aug 25, 2025 | 46.89 | 47.05 | 46.89 | 46.92 | 46.92 | -0.16% | 7,036 |
| Aug 22, 2025 | 46.73 | 47.02 | 46.73 | 47.00 | 47.00 | 1.26% | 5,931 |
| Aug 21, 2025 | 46.55 | 46.55 | 46.40 | 46.42 | 46.42 | -0.38% | 15,244 |
| Aug 20, 2025 | 46.72 | 46.72 | 46.41 | 46.59 | 46.59 | -0.05% | 15,038 |
| Aug 19, 2025 | 46.84 | 46.84 | 46.61 | 46.62 | 46.62 | -0.42% | 1,906 |
| Aug 18, 2025 | 46.79 | 46.84 | 46.76 | 46.81 | 46.81 | 0.02% | 3,401 |
| Aug 15, 2025 | 46.81 | 46.86 | 46.75 | 46.80 | 46.80 | -0.08% | 2,071 |
| Aug 14, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 46.84 | 0.08% | 259 |
| Aug 13, 2025 | 46.76 | 46.83 | 46.76 | 46.80 | 46.80 | 0.22% | 857 |
| Aug 12, 2025 | 46.57 | 46.72 | 46.57 | 46.70 | 46.70 | 0.83% | 1,524 |
| Aug 11, 2025 | 46.38 | 46.47 | 46.31 | 46.31 | 46.31 | -0.13% | 2,858 |
| Aug 8, 2025 | 46.34 | 46.42 | 46.34 | 46.37 | 46.37 | 0.70% | 3,357 |
| Aug 7, 2025 | 46.29 | 46.29 | 45.99 | 46.05 | 46.05 | -0.18% | 1,753 |
| Aug 6, 2025 | 45.97 | 46.13 | 45.93 | 46.13 | 46.13 | 0.60% | 3,035 |
| Aug 5, 2025 | 45.98 | 45.98 | 45.86 | 45.86 | 45.86 | -0.34% | 6,390 |
| Aug 4, 2025 | 45.79 | 46.02 | 45.79 | 46.01 | 46.01 | 1.19% | 2,079 |
| Aug 1, 2025 | 45.55 | 45.58 | 45.29 | 45.47 | 45.47 | -1.20% | 31,695 |
| Jul 31, 2025 | 46.35 | 46.36 | 46.02 | 46.02 | 46.02 | -0.31% | 2,282 |
| Jul 30, 2025 | 46.26 | 46.26 | 46.08 | 46.17 | 46.17 | -0.03% | 580 |
| Jul 29, 2025 | 46.34 | 46.35 | 46.18 | 46.18 | 46.18 | -0.17% | 7,462 |