Innovator U.S. Equity Power Buffer ETF - August (PAUG)
BATS: PAUG · Real-Time Price · USD
42.57
+0.08 (0.19%)
At close: Oct 8, 2025, 4:00 PM EDT
42.57
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
PAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.53 | 42.65 | 42.48 | 42.57 | 42.57 | 0.19% | 18,195 |
| Oct 7, 2025 | 42.53 | 42.66 | 42.46 | 42.49 | 42.49 | -0.14% | 12,437 |
| Oct 6, 2025 | 42.51 | 42.62 | 42.51 | 42.55 | 42.55 | 0.14% | 32,640 |
| Oct 3, 2025 | 42.58 | 42.62 | 42.49 | 42.49 | 42.49 | -0.02% | 27,282 |
| Oct 2, 2025 | 42.58 | 42.58 | 42.49 | 42.50 | 42.50 | -0.05% | 29,454 |
| Oct 1, 2025 | 42.52 | 42.57 | 42.41 | 42.52 | 42.52 | 0.12% | 112,655 |
| Sep 30, 2025 | 42.39 | 42.52 | 42.35 | 42.47 | 42.47 | 0.19% | 99,842 |
| Sep 29, 2025 | 42.41 | 42.47 | 42.36 | 42.39 | 42.39 | 0.02% | 16,907 |
| Sep 26, 2025 | 42.22 | 42.41 | 42.22 | 42.38 | 42.38 | 0.41% | 72,355 |
| Sep 25, 2025 | 42.10 | 42.31 | 42.10 | 42.21 | 42.21 | -0.38% | 15,916 |
| Sep 24, 2025 | 42.40 | 42.40 | 42.27 | 42.37 | 42.37 | -0.04% | 29,707 |
| Sep 23, 2025 | 42.41 | 42.48 | 42.32 | 42.39 | 42.39 | -0.25% | 17,312 |
| Sep 22, 2025 | 42.33 | 42.53 | 42.33 | 42.49 | 42.49 | 0.17% | 11,324 |
| Sep 19, 2025 | 42.42 | 42.43 | 42.33 | 42.42 | 42.42 | 0.14% | 12,510 |
| Sep 18, 2025 | 42.36 | 42.40 | 42.27 | 42.36 | 42.36 | 0.38% | 57,661 |
| Sep 17, 2025 | 42.29 | 42.33 | 42.10 | 42.20 | 42.20 | -0.05% | 50,987 |
| Sep 16, 2025 | 42.28 | 42.35 | 42.22 | 42.22 | 42.22 | -0.07% | 25,233 |
| Sep 15, 2025 | 42.33 | 42.33 | 42.22 | 42.25 | 42.25 | 0.07% | 14,389 |
| Sep 12, 2025 | 42.18 | 42.26 | 42.18 | 42.22 | 42.22 | 0.09% | 27,787 |
| Sep 11, 2025 | 42.17 | 42.24 | 42.16 | 42.18 | 42.18 | 0.36% | 40,307 |
| Sep 10, 2025 | 42.11 | 42.14 | 42.01 | 42.03 | 42.03 | - | 48,500 |
| Sep 9, 2025 | 42.01 | 42.03 | 41.93 | 42.03 | 42.03 | 0.16% | 20,062 |
| Sep 8, 2025 | 41.97 | 42.01 | 41.91 | 41.96 | 41.96 | 0.20% | 181,745 |
| Sep 5, 2025 | 41.98 | 42.07 | 41.79 | 41.88 | 41.88 | -0.19% | 134,565 |
| Sep 4, 2025 | 41.85 | 41.96 | 41.76 | 41.96 | 41.96 | 0.52% | 61,589 |
| Sep 3, 2025 | 41.77 | 41.79 | 41.64 | 41.75 | 41.75 | 0.20% | 56,925 |
| Sep 2, 2025 | 41.59 | 41.74 | 41.45 | 41.66 | 41.66 | -0.31% | 89,597 |
| Aug 29, 2025 | 41.85 | 41.85 | 41.70 | 41.79 | 41.79 | -0.17% | 1,422,608 |
| Aug 28, 2025 | 41.77 | 41.96 | 41.77 | 41.86 | 41.86 | 0.05% | 38,768 |
| Aug 27, 2025 | 41.81 | 41.88 | 41.72 | 41.84 | 41.84 | 0.10% | 119,195 |
| Aug 26, 2025 | 41.73 | 41.81 | 41.67 | 41.80 | 41.80 | 0.24% | 132,968 |
| Aug 25, 2025 | 41.77 | 41.86 | 41.70 | 41.70 | 41.70 | -0.12% | 89,766 |
| Aug 22, 2025 | 41.43 | 41.85 | 41.43 | 41.75 | 41.75 | 0.68% | 58,839 |
| Aug 21, 2025 | 41.37 | 41.54 | 41.37 | 41.47 | 41.47 | -0.22% | 170,417 |
| Aug 20, 2025 | 41.54 | 41.64 | 41.34 | 41.56 | 41.56 | -0.04% | 312,350 |
| Aug 19, 2025 | 41.71 | 41.73 | 41.53 | 41.58 | 41.58 | -0.35% | 88,837 |
| Aug 18, 2025 | 41.68 | 41.74 | 41.65 | 41.72 | 41.72 | 0.05% | 129,512 |
| Aug 15, 2025 | 41.78 | 41.83 | 41.65 | 41.70 | 41.70 | -0.07% | 264,262 |
| Aug 14, 2025 | 41.66 | 41.76 | 41.65 | 41.73 | 41.73 | -0.05% | 821,941 |
| Aug 13, 2025 | 41.77 | 41.80 | 41.63 | 41.75 | 41.75 | 0.19% | 208,038 |
| Aug 12, 2025 | 41.55 | 41.67 | 41.49 | 41.67 | 41.67 | 0.53% | 319,027 |
| Aug 11, 2025 | 41.47 | 41.58 | 41.40 | 41.45 | 41.45 | 0.05% | 357,957 |
| Aug 8, 2025 | 41.33 | 41.52 | 41.33 | 41.43 | 41.43 | 0.24% | 168,658 |
| Aug 7, 2025 | 41.47 | 41.50 | 41.19 | 41.33 | 41.33 | -0.02% | 310,251 |
| Aug 6, 2025 | 41.24 | 41.38 | 41.19 | 41.34 | 41.34 | 0.36% | 410,165 |
| Aug 5, 2025 | 41.31 | 41.53 | 41.14 | 41.19 | 41.19 | -0.22% | 297,595 |
| Aug 4, 2025 | 41.12 | 41.29 | 41.12 | 41.28 | 41.28 | 0.83% | 496,921 |
| Aug 1, 2025 | 41.10 | 41.12 | 40.84 | 40.94 | 40.94 | -0.80% | 1,177,771 |
| Jul 31, 2025 | 41.31 | 41.44 | 41.19 | 41.27 | 41.27 | 0.07% | 2,882,847 |
| Jul 30, 2025 | 41.28 | 41.30 | 41.17 | 41.24 | 41.24 | 0.15% | 112,665 |