Innovator Buffer Step-Up Strategy ETF (BSTP)
NYSEARCA: BSTP · Real-Time Price · USD
32.54
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
32.54
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
BSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.55 | 32.55 | 32.47 | 32.54 | 32.54 | - | 6,417 |
| May 8, 2025 | 32.74 | 32.74 | 32.54 | 32.54 | 32.54 | 0.42% | 1,341 |
| May 7, 2025 | 32.35 | 32.43 | 32.21 | 32.40 | 32.40 | 0.16% | 8,315 |
| May 6, 2025 | 32.36 | 32.41 | 32.31 | 32.35 | 32.35 | -0.43% | 18,104 |
| May 5, 2025 | 32.57 | 32.63 | 32.48 | 32.49 | 32.49 | -0.40% | 5,454 |
| May 2, 2025 | 32.50 | 32.69 | 32.50 | 32.62 | 32.62 | 0.84% | 5,689 |
| May 1, 2025 | 32.39 | 32.42 | 32.35 | 32.35 | 32.35 | 0.28% | 14,824 |
| Apr 30, 2025 | 31.97 | 32.28 | 31.85 | 32.26 | 32.26 | 0.29% | 10,198 |
| Apr 29, 2025 | 32.02 | 32.17 | 31.99 | 32.16 | 32.16 | 0.32% | 6,109 |
| Apr 28, 2025 | 32.09 | 32.09 | 31.80 | 32.06 | 32.06 | 0.15% | 1,553 |
| Apr 25, 2025 | 31.88 | 32.02 | 31.87 | 32.01 | 32.01 | 0.59% | 246,530 |
| Apr 24, 2025 | 31.74 | 31.90 | 31.72 | 31.82 | 31.82 | 1.22% | 37,057 |
| Apr 23, 2025 | 31.61 | 31.61 | 31.30 | 31.44 | 31.44 | 1.24% | 9,014 |
| Apr 22, 2025 | 30.88 | 31.15 | 30.88 | 31.06 | 31.06 | 1.72% | 40,579 |
| Apr 21, 2025 | 30.79 | 30.79 | 30.30 | 30.53 | 30.53 | -1.55% | 15,522 |
| Apr 17, 2025 | 30.96 | 31.11 | 30.96 | 31.01 | 31.01 | 0.17% | 1,828 |
| Apr 16, 2025 | 31.18 | 31.27 | 30.90 | 30.96 | 30.96 | -1.63% | 14,173 |
| Apr 15, 2025 | 31.65 | 31.65 | 31.39 | 31.47 | 31.47 | -0.07% | 8,259 |
| Apr 14, 2025 | 31.53 | 31.68 | 31.41 | 31.50 | 31.50 | 0.68% | 8,756 |
| Apr 11, 2025 | 30.75 | 31.32 | 30.75 | 31.28 | 31.28 | 1.32% | 20,568 |
| Apr 10, 2025 | 30.69 | 30.91 | 30.68 | 30.87 | 30.87 | -2.61% | 5,077 |
| Apr 9, 2025 | 29.56 | 31.70 | 29.54 | 31.70 | 31.70 | 6.94% | 1,732 |
| Apr 8, 2025 | 30.48 | 30.66 | 29.62 | 29.64 | 29.64 | -1.86% | 27,402 |
| Apr 7, 2025 | 30.45 | 30.45 | 29.71 | 30.21 | 30.21 | 0.28% | 43,769 |
| Apr 4, 2025 | 30.38 | 30.49 | 30.12 | 30.12 | 30.12 | -4.31% | 7,731 |
| Apr 3, 2025 | 31.75 | 31.75 | 31.48 | 31.48 | 31.48 | -3.48% | 2,980 |
| Apr 2, 2025 | 32.30 | 32.62 | 32.30 | 32.62 | 32.62 | 0.55% | 17,635 |
| Apr 1, 2025 | 32.31 | 32.44 | 32.26 | 32.44 | 32.44 | 0.28% | 4,839 |
| Mar 31, 2025 | 31.98 | 32.36 | 31.98 | 32.35 | 32.35 | 0.32% | 18,640 |
| Mar 28, 2025 | 32.27 | 32.60 | 32.16 | 32.25 | 32.25 | -1.45% | 5,722 |
| Mar 27, 2025 | 32.75 | 32.79 | 32.72 | 32.72 | 32.72 | 0.09% | 5,256 |
| Mar 26, 2025 | 32.81 | 32.81 | 32.69 | 32.69 | 32.69 | -0.98% | 2,310 |
| Mar 25, 2025 | 32.95 | 33.06 | 32.94 | 33.01 | 33.01 | -0.02% | 15,438 |
| Mar 24, 2025 | 32.85 | 33.08 | 32.85 | 33.02 | 33.02 | 1.35% | 2,892 |
| Mar 21, 2025 | 32.51 | 32.58 | 32.51 | 32.58 | 32.58 | 0.24% | 1,000 |
| Mar 20, 2025 | 32.55 | 32.66 | 32.45 | 32.50 | 32.50 | -0.17% | 11,094 |
| Mar 19, 2025 | 32.47 | 32.71 | 32.44 | 32.55 | 32.55 | 0.55% | 4,914 |
| Mar 18, 2025 | 32.41 | 32.42 | 32.38 | 32.38 | 32.38 | -0.53% | 1,206 |
| Mar 17, 2025 | 32.54 | 32.74 | 32.48 | 32.55 | 32.55 | 0.32% | 17,781 |
| Mar 14, 2025 | 32.21 | 32.45 | 32.21 | 32.44 | 32.44 | 1.48% | 5,752 |
| Mar 13, 2025 | 32.04 | 32.04 | 31.88 | 31.97 | 31.97 | -1.06% | 1,774 |
| Mar 12, 2025 | 32.27 | 32.36 | 32.26 | 32.31 | 32.31 | 0.34% | 1,788 |
| Mar 11, 2025 | 32.10 | 32.38 | 32.00 | 32.20 | 32.20 | -0.45% | 7,311 |
| Mar 10, 2025 | 32.64 | 32.64 | 32.15 | 32.35 | 32.35 | -2.01% | 18,931 |
| Mar 7, 2025 | 33.06 | 33.06 | 33.01 | 33.01 | 33.01 | 0.48% | 581 |
| Mar 6, 2025 | 33.07 | 33.07 | 32.72 | 32.85 | 32.85 | -1.28% | 2,099 |
| Mar 5, 2025 | 33.03 | 33.32 | 33.03 | 33.28 | 33.28 | 0.81% | 2,283 |
| Mar 4, 2025 | 33.04 | 33.31 | 32.86 | 33.01 | 33.01 | -0.72% | 42,195 |
| Mar 3, 2025 | 33.80 | 33.80 | 33.19 | 33.25 | 33.25 | -1.26% | 2,497 |
| Feb 28, 2025 | 33.42 | 33.68 | 33.26 | 33.68 | 33.68 | 1.03% | 7,568 |