Innovator Buffer Step-Up Strategy ETF (BSTP)
NYSEARCA: BSTP · Real-Time Price · USD
36.89
+0.10 (0.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
BSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.95 | 36.95 | 36.85 | 36.89 | 36.89 | 0.27% | 7,784 |
| Nov 26, 2025 | 36.62 | 36.81 | 36.62 | 36.79 | 36.79 | 0.28% | 3,765 |
| Nov 25, 2025 | 36.39 | 36.69 | 36.39 | 36.69 | 36.69 | 0.72% | 4,554 |
| Nov 24, 2025 | 36.29 | 36.43 | 36.29 | 36.43 | 36.43 | 1.10% | 1,400 |
| Nov 21, 2025 | 35.78 | 36.12 | 35.78 | 36.03 | 36.03 | 0.73% | 3,098 |
| Nov 20, 2025 | 36.50 | 36.50 | 35.74 | 35.77 | 35.77 | -1.06% | 1,030 |
| Nov 19, 2025 | 35.97 | 36.15 | 35.97 | 36.15 | 36.15 | 0.19% | 1,389 |
| Nov 18, 2025 | 35.89 | 36.22 | 35.89 | 36.08 | 36.08 | -0.37% | 3,176 |
| Nov 17, 2025 | 36.12 | 36.24 | 36.12 | 36.22 | 36.22 | -0.65% | 1,360 |
| Nov 14, 2025 | 36.45 | 36.48 | 36.45 | 36.46 | 36.46 | 0.06% | 350 |
| Nov 13, 2025 | 36.59 | 36.59 | 36.43 | 36.43 | 36.43 | -1.13% | 3,513 |
| Nov 12, 2025 | 36.83 | 36.85 | 36.83 | 36.85 | 36.85 | 0.04% | 123 |
| Nov 11, 2025 | 36.88 | 36.88 | 36.84 | 36.84 | 36.84 | 0.05% | 417 |
| Nov 10, 2025 | 36.71 | 36.82 | 36.66 | 36.82 | 36.82 | 1.09% | 5,228 |
| Nov 7, 2025 | 36.18 | 36.42 | 36.18 | 36.42 | 36.42 | -0.11% | 721 |
| Nov 6, 2025 | 36.40 | 36.57 | 36.40 | 36.46 | 36.46 | -0.62% | 2,703 |
| Nov 5, 2025 | 36.71 | 36.71 | 36.69 | 36.69 | 36.69 | 0.33% | 1,021 |
| Nov 4, 2025 | 36.60 | 36.60 | 36.57 | 36.57 | 36.57 | -0.69% | 1,630 |
| Nov 3, 2025 | 36.83 | 36.84 | 36.75 | 36.82 | 36.82 | -0.01% | 1,527 |
| Oct 31, 2025 | 37.03 | 37.03 | 36.82 | 36.82 | 36.82 | 0.17% | 5,232 |
| Oct 30, 2025 | 36.88 | 36.89 | 36.73 | 36.76 | 36.76 | -0.53% | 2,450 |
| Oct 29, 2025 | 37.03 | 37.03 | 36.89 | 36.96 | 36.96 | -0.13% | 3,301 |
| Oct 28, 2025 | 36.98 | 37.05 | 36.98 | 37.00 | 37.00 | 0.04% | 5,644 |
| Oct 27, 2025 | 36.96 | 36.99 | 36.96 | 36.99 | 36.99 | 0.67% | 756 |
| Oct 24, 2025 | 36.79 | 36.80 | 36.73 | 36.74 | 36.74 | 0.55% | 758 |
| Oct 23, 2025 | 36.51 | 36.54 | 36.51 | 36.54 | 36.54 | 0.40% | 1,488 |
| Oct 22, 2025 | 36.50 | 36.50 | 36.24 | 36.40 | 36.40 | -0.45% | 6,088 |
| Oct 21, 2025 | 36.46 | 36.59 | 36.46 | 36.56 | 36.56 | 0.07% | 2,238 |
| Oct 20, 2025 | 36.46 | 36.53 | 36.46 | 36.53 | 36.53 | 0.76% | 1,112 |
| Oct 17, 2025 | 36.14 | 36.28 | 36.06 | 36.26 | 36.26 | 0.49% | 1,332 |
| Oct 16, 2025 | 36.26 | 36.36 | 36.03 | 36.08 | 36.08 | -0.39% | 1,124 |
| Oct 15, 2025 | 36.34 | 36.36 | 36.21 | 36.22 | 36.22 | 0.28% | 1,479 |
| Oct 14, 2025 | 35.99 | 36.31 | 35.99 | 36.12 | 36.12 | -0.23% | 2,666 |
| Oct 13, 2025 | 36.21 | 36.21 | 36.14 | 36.21 | 36.21 | 1.05% | 474 |
| Oct 10, 2025 | 36.52 | 36.58 | 35.83 | 35.83 | 35.83 | -1.77% | 3,233 |
| Oct 9, 2025 | 36.39 | 36.48 | 36.39 | 36.48 | 36.48 | -0.18% | 1,220 |
| Oct 8, 2025 | 36.58 | 36.58 | 36.50 | 36.54 | 36.54 | 0.34% | 1,450 |
| Oct 7, 2025 | 36.42 | 36.45 | 36.38 | 36.42 | 36.42 | -0.27% | 2,898 |
| Oct 6, 2025 | 36.42 | 36.58 | 36.42 | 36.52 | 36.51 | 0.17% | 2,445 |
| Oct 3, 2025 | 36.50 | 36.52 | 36.45 | 36.45 | 36.45 | 0.02% | 2,270 |
| Oct 2, 2025 | 36.43 | 36.53 | 36.39 | 36.45 | 36.45 | - | 7,468 |
| Oct 1, 2025 | 36.35 | 36.45 | 36.34 | 36.45 | 36.44 | 0.21% | 4,391 |
| Sep 30, 2025 | 36.31 | 36.39 | 36.24 | 36.37 | 36.37 | 0.27% | 4,430 |
| Sep 29, 2025 | 36.32 | 36.32 | 36.21 | 36.27 | 36.27 | 0.13% | 1,371 |
| Sep 26, 2025 | 36.21 | 36.23 | 36.17 | 36.23 | 36.22 | 0.45% | 731 |
| Sep 25, 2025 | 35.98 | 36.16 | 35.98 | 36.06 | 36.06 | -0.29% | 2,469 |
| Sep 24, 2025 | 36.26 | 36.26 | 36.08 | 36.17 | 36.17 | -0.17% | 1,994 |
| Sep 23, 2025 | 36.34 | 36.38 | 36.20 | 36.23 | 36.23 | -0.29% | 2,740 |
| Sep 22, 2025 | 36.35 | 36.35 | 36.28 | 36.34 | 36.34 | 0.13% | 517 |
| Sep 19, 2025 | 36.18 | 36.29 | 36.18 | 36.29 | 36.29 | 0.20% | 408 |