Innovator International Developed Power Buffer ETF - September (ISEP)
NYSEARCA: ISEP · Real-Time Price · USD
30.32
+0.03 (0.10%)
May 30, 2025, 4:00 PM - Market closed
ISEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.29 | 30.33 | 30.17 | 30.32 | 30.32 | 0.09% | 9,189 |
| May 29, 2025 | 30.24 | 30.32 | 30.24 | 30.29 | 30.29 | 0.36% | 2,220 |
| May 28, 2025 | 30.23 | 30.25 | 30.15 | 30.18 | 30.18 | -0.88% | 2,855 |
| May 27, 2025 | 30.53 | 30.53 | 30.41 | 30.45 | 30.45 | 1.10% | 6,005 |
| May 23, 2025 | 30.07 | 30.17 | 30.07 | 30.12 | 30.12 | 0.07% | 1,540 |
| May 22, 2025 | 29.97 | 30.18 | 29.97 | 30.10 | 30.10 | -0.13% | 10,325 |
| May 21, 2025 | 30.36 | 30.36 | 30.08 | 30.14 | 30.14 | -0.39% | 7,411 |
| May 20, 2025 | 30.18 | 30.26 | 30.18 | 30.26 | 30.26 | 0.42% | 3,849 |
| May 19, 2025 | 29.95 | 30.13 | 29.95 | 30.13 | 30.13 | 0.61% | 12,146 |
| May 16, 2025 | 29.89 | 29.94 | 29.86 | 29.94 | 29.94 | 0.18% | 2,492 |
| May 15, 2025 | 29.76 | 29.90 | 29.76 | 29.89 | 29.89 | 0.67% | 4,453 |
| May 14, 2025 | 29.82 | 29.83 | 29.62 | 29.69 | 29.69 | -0.27% | 3,943 |
| May 13, 2025 | 29.65 | 29.84 | 29.65 | 29.77 | 29.77 | 0.02% | 5,461 |
| May 12, 2025 | 29.71 | 29.78 | 29.60 | 29.77 | 29.77 | 0.25% | 65,235 |
| May 9, 2025 | 29.69 | 29.78 | 29.62 | 29.69 | 29.69 | 0.24% | 6,295 |
| May 8, 2025 | 29.68 | 29.68 | 29.60 | 29.62 | 29.62 | -0.26% | 1,450 |
| May 7, 2025 | 29.74 | 29.79 | 29.66 | 29.70 | 29.70 | -0.23% | 11,021 |
| May 6, 2025 | 29.81 | 29.86 | 29.69 | 29.77 | 29.77 | -0.25% | 8,090 |
| May 5, 2025 | 29.76 | 29.86 | 29.74 | 29.84 | 29.84 | 0.32% | 6,749 |
| May 2, 2025 | 29.69 | 29.79 | 29.68 | 29.75 | 29.75 | 1.05% | 10,034 |
| May 1, 2025 | 29.44 | 29.59 | 29.38 | 29.44 | 29.44 | -0.24% | 37,084 |
| Apr 30, 2025 | 29.37 | 29.52 | 29.31 | 29.51 | 29.51 | 0.12% | 12,522 |
| Apr 29, 2025 | 29.46 | 29.52 | 29.38 | 29.47 | 29.47 | 0.12% | 3,060 |
| Apr 28, 2025 | 29.26 | 29.43 | 29.26 | 29.43 | 29.43 | 0.47% | 61,831 |
| Apr 25, 2025 | 29.11 | 29.33 | 29.11 | 29.30 | 29.30 | 0.26% | 4,075 |
| Apr 24, 2025 | 29.06 | 29.25 | 29.02 | 29.22 | 29.22 | 0.79% | 20,530 |
| Apr 23, 2025 | 29.08 | 29.20 | 28.92 | 28.99 | 28.99 | 0.04% | 6,572 |
| Apr 22, 2025 | 28.79 | 29.02 | 28.79 | 28.98 | 28.98 | 1.34% | 9,306 |
| Apr 21, 2025 | 28.84 | 28.84 | 28.43 | 28.59 | 28.59 | -0.25% | 737,480 |
| Apr 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.56% | 143 |
| Apr 16, 2025 | 28.39 | 28.54 | 28.38 | 28.50 | 28.50 | -0.19% | 1,891 |
| Apr 15, 2025 | 28.60 | 28.61 | 28.51 | 28.56 | 28.56 | 0.44% | 4,608 |
| Apr 14, 2025 | 28.49 | 28.49 | 28.30 | 28.43 | 28.43 | 0.54% | 1,880 |
| Apr 11, 2025 | 28.27 | 28.28 | 28.24 | 28.28 | 28.28 | 1.33% | 1,345 |
| Apr 10, 2025 | 27.69 | 27.91 | 27.65 | 27.91 | 27.91 | -0.89% | 9,433 |
| Apr 9, 2025 | 28.08 | 28.16 | 28.02 | 28.16 | 28.16 | 3.32% | 2,142 |
| Apr 8, 2025 | 27.62 | 27.83 | 27.19 | 27.26 | 27.26 | -0.09% | 3,043 |
| Apr 7, 2025 | 27.10 | 27.46 | 27.10 | 27.28 | 27.28 | -0.95% | 4,159 |
| Apr 4, 2025 | 27.93 | 27.93 | 27.54 | 27.54 | 27.54 | -3.44% | 15,519 |
| Apr 3, 2025 | 28.60 | 28.67 | 28.47 | 28.52 | 28.52 | -1.01% | 28,882 |
| Apr 2, 2025 | 28.72 | 28.81 | 28.70 | 28.81 | 28.81 | 0.11% | 1,400,534 |
| Apr 1, 2025 | 28.66 | 28.82 | 28.66 | 28.78 | 28.78 | 0.07% | 8,075 |
| Mar 31, 2025 | 28.66 | 28.76 | 28.62 | 28.76 | 28.76 | -0.52% | 5,005 |
| Mar 28, 2025 | 29.04 | 29.04 | 28.85 | 28.91 | 28.91 | -0.52% | 4,256 |
| Mar 27, 2025 | 28.93 | 29.06 | 28.93 | 29.06 | 29.06 | 0.28% | 32,673 |
| Mar 26, 2025 | 29.04 | 29.19 | 28.98 | 28.98 | 28.98 | -0.92% | 832,475 |
| Mar 25, 2025 | 29.30 | 29.30 | 29.20 | 29.25 | 29.25 | 0.17% | 11,992 |
| Mar 24, 2025 | 29.21 | 29.21 | 29.10 | 29.20 | 29.20 | 0.22% | 4,601 |
| Mar 21, 2025 | 29.14 | 29.17 | 29.11 | 29.14 | 29.14 | -0.44% | 4,229 |
| Mar 20, 2025 | 29.21 | 29.30 | 29.21 | 29.27 | 29.27 | -0.53% | 9,349 |