Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
54.52
+0.11 (0.21%)
At close: Oct 15, 2026, 4:00 PM EDT
54.59
+0.07 (0.12%)
After-hours: Oct 15, 2026, 8:00 PM EDT
BSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 54.07 | 54.59 | 54.07 | 54.52 | 54.52 | 0.21% | 9,534 |
| Oct 14, 2026 | 54.42 | 54.74 | 54.28 | 54.41 | 54.41 | -0.74% | 11,524 |
| Oct 13, 2026 | 54.88 | 54.91 | 54.72 | 54.82 | 54.82 | 0.05% | 4,917 |
| Oct 12, 2026 | 54.99 | 54.99 | 54.73 | 54.79 | 54.79 | -0.07% | 11,604 |
| Oct 9, 2026 | 54.76 | 54.91 | 54.75 | 54.83 | 54.83 | 0.44% | 3,934 |
| Oct 8, 2026 | 54.72 | 54.78 | 54.44 | 54.59 | 54.59 | -0.30% | 20,214 |
| Oct 7, 2026 | 54.68 | 54.81 | 54.57 | 54.75 | 54.75 | -0.27% | 21,394 |
| Oct 6, 2026 | 54.67 | 54.99 | 54.65 | 54.90 | 54.90 | 0.57% | 6,178 |
| Oct 5, 2026 | 54.49 | 54.73 | 54.49 | 54.59 | 54.59 | 0.41% | 10,921 |
| Oct 2, 2026 | 54.54 | 54.54 | 54.30 | 54.37 | 54.37 | 0.61% | 8,740 |
| Oct 1, 2026 | 54.07 | 54.14 | 53.85 | 54.04 | 54.04 | 0.13% | 30,691 |
| Sep 30, 2026 | 54.27 | 54.35 | 53.97 | 53.97 | 53.97 | -0.20% | 60,349 |
| Sep 29, 2026 | 54.33 | 54.33 | 53.99 | 54.08 | 54.08 | -0.14% | 28,630 |
| Sep 28, 2026 | 54.39 | 54.39 | 54.11 | 54.15 | 54.15 | -0.56% | 16,177 |
| Sep 25, 2026 | 54.25 | 54.52 | 54.25 | 54.46 | 54.46 | 0.45% | 27,205 |
| Sep 24, 2026 | 54.13 | 54.28 | 54.05 | 54.21 | 54.21 | -0.07% | 36,659 |
| Sep 23, 2026 | 54.34 | 54.48 | 54.21 | 54.25 | 54.25 | -0.59% | 51,280 |
| Sep 22, 2026 | 54.67 | 54.67 | 54.47 | 54.57 | 54.57 | 0.08% | 36,526 |
| Sep 21, 2026 | 54.21 | 54.59 | 54.21 | 54.53 | 54.53 | 1.05% | 1,002,515 |
| Sep 18, 2026 | 53.93 | 53.96 | 53.79 | 53.96 | 53.96 | - | 15,744 |
| Sep 17, 2026 | 53.87 | 53.96 | 53.80 | 53.96 | 53.96 | 0.92% | 36,544 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.30 | 53.47 | 53.47 | -0.32% | 17,151 |
| Sep 15, 2026 | 53.61 | 53.68 | 53.61 | 53.64 | 53.64 | -0.41% | 21,410 |
| Sep 14, 2026 | 53.82 | 53.91 | 53.71 | 53.86 | 53.86 | -0.15% | 6,088 |
| Sep 11, 2026 | 53.99 | 54.07 | 53.89 | 53.94 | 53.94 | 0.57% | 12,698 |
| Sep 10, 2026 | 53.78 | 53.78 | 53.63 | 53.64 | 53.64 | -0.45% | 32,592 |
| Sep 9, 2026 | 54.00 | 54.00 | 53.86 | 53.88 | 53.88 | -0.33% | 1,168,345 |
| Sep 8, 2026 | 54.40 | 54.40 | 54.05 | 54.06 | 54.06 | -0.47% | 77,862 |
| Sep 4, 2026 | 54.51 | 54.51 | 54.21 | 54.31 | 54.31 | -0.21% | 1,517,303 |
| Sep 3, 2026 | 54.31 | 54.49 | 54.16 | 54.43 | 54.43 | 0.75% | 24,424 |
| Sep 2, 2026 | 53.92 | 54.08 | 53.82 | 54.02 | 54.02 | 0.44% | 53,041 |
| Sep 1, 2026 | 53.91 | 53.98 | 53.74 | 53.79 | 53.79 | -0.60% | 281,910 |
| Aug 31, 2026 | 54.08 | 54.13 | 54.01 | 54.11 | 54.11 | 0.02% | 427,357 |
| Aug 28, 2026 | 54.00 | 54.11 | 54.00 | 54.10 | 54.10 | 0.11% | 5,929 |
| Aug 27, 2026 | 53.98 | 54.10 | 53.98 | 54.04 | 54.04 | 0.18% | 8,415 |
| Aug 26, 2026 | 54.07 | 54.07 | 53.95 | 53.95 | 53.95 | -0.06% | 6,140 |
| Aug 25, 2026 | 53.98 | 54.03 | 53.93 | 53.98 | 53.98 | 0.09% | 5,425 |
| Aug 24, 2026 | 53.96 | 53.96 | 53.90 | 53.93 | 53.93 | -0.05% | 6,809 |
| Aug 21, 2026 | 53.99 | 54.01 | 53.88 | 53.95 | 53.95 | 0.23% | 4,935 |
| Aug 20, 2026 | 53.92 | 53.93 | 53.82 | 53.83 | 53.83 | -0.08% | 11,195 |
| Aug 19, 2026 | 54.01 | 54.01 | 53.87 | 53.87 | 53.87 | 0.02% | 2,243 |
| Aug 18, 2026 | 53.86 | 53.95 | 53.86 | 53.86 | 53.86 | -0.14% | 8,236 |
| Aug 17, 2026 | 53.89 | 53.94 | 53.89 | 53.94 | 53.94 | 0.02% | 2,524 |
| Aug 14, 2026 | 53.93 | 53.93 | 53.88 | 53.93 | 53.93 | 0.01% | 5,348 |
| Aug 13, 2026 | 53.91 | 53.92 | 53.86 | 53.92 | 53.92 | 0.08% | 1,970 |
| Aug 12, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.11% | 135 |
| Aug 11, 2026 | 53.79 | 53.82 | 53.79 | 53.82 | 53.82 | -0.02% | 1,261 |
| Aug 10, 2026 | 53.78 | 53.83 | 53.77 | 53.83 | 53.83 | 0.05% | 792 |
| Aug 7, 2026 | 53.73 | 53.80 | 53.73 | 53.80 | 53.80 | 0.16% | 7,976 |
| Aug 6, 2026 | 53.66 | 53.72 | 53.65 | 53.72 | 53.72 | 0.03% | 28,349 |