Innovator U.S. Equity Power Buffer ETF - November (PNOV)
BATS: PNOV · Real-Time Price · USD
39.75
-0.30 (-0.74%)
At close: Aug 1, 2025, 4:00 PM
39.75
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.82 | 39.82 | 39.69 | 39.75 | 39.75 | -0.74% | 13,427 |
| Jul 31, 2025 | 40.22 | 40.22 | 40.05 | 40.05 | 40.05 | -0.16% | 13,261 |
| Jul 30, 2025 | 40.14 | 40.20 | 40.05 | 40.11 | 40.11 | -0.10% | 29,248 |
| Jul 29, 2025 | 40.20 | 40.26 | 40.11 | 40.15 | 40.15 | -0.10% | 24,139 |
| Jul 28, 2025 | 40.15 | 40.19 | 40.12 | 40.19 | 40.19 | 0.02% | 21,314 |
| Jul 25, 2025 | 40.12 | 40.23 | 40.08 | 40.18 | 40.18 | 0.30% | 2,966 |
| Jul 24, 2025 | 40.08 | 40.11 | 40.06 | 40.06 | 40.06 | 0.02% | 29,883 |
| Jul 23, 2025 | 39.97 | 40.05 | 39.92 | 40.05 | 40.05 | 0.31% | 24,336 |
| Jul 22, 2025 | 39.90 | 39.98 | 39.82 | 39.93 | 39.93 | 0.03% | 12,622 |
| Jul 21, 2025 | 39.87 | 39.97 | 39.86 | 39.92 | 39.92 | 0.16% | 10,900 |
| Jul 18, 2025 | 39.87 | 39.87 | 39.82 | 39.85 | 39.85 | 0.05% | 8,785 |
| Jul 17, 2025 | 39.71 | 39.84 | 39.71 | 39.83 | 39.83 | 0.19% | 12,550 |
| Jul 16, 2025 | 39.69 | 39.76 | 39.60 | 39.76 | 39.76 | 0.19% | 8,813 |
| Jul 15, 2025 | 39.78 | 39.80 | 39.68 | 39.68 | 39.68 | -0.15% | 9,293 |
| Jul 14, 2025 | 39.71 | 39.76 | 39.70 | 39.74 | 39.74 | 0.08% | 9,363 |
| Jul 11, 2025 | 39.64 | 39.79 | 39.64 | 39.71 | 39.71 | -0.13% | 9,554 |
| Jul 10, 2025 | 39.66 | 39.80 | 39.66 | 39.76 | 39.76 | 0.23% | 29,685 |
| Jul 9, 2025 | 39.77 | 39.77 | 39.64 | 39.67 | 39.67 | 0.20% | 12,994 |
| Jul 8, 2025 | 39.61 | 39.68 | 39.57 | 39.59 | 39.59 | -0.03% | 20,274 |
| Jul 7, 2025 | 39.59 | 39.67 | 39.51 | 39.60 | 39.60 | -0.28% | 51,606 |
| Jul 3, 2025 | 39.60 | 39.75 | 39.60 | 39.71 | 39.71 | 0.35% | 9,808 |
| Jul 2, 2025 | 39.47 | 39.64 | 39.47 | 39.57 | 39.57 | 0.03% | 6,299 |
| Jul 1, 2025 | 39.45 | 39.58 | 39.45 | 39.56 | 39.56 | 0.10% | 21,179 |
| Jun 30, 2025 | 39.46 | 39.54 | 39.44 | 39.52 | 39.52 | 0.16% | 14,615 |
| Jun 27, 2025 | 39.35 | 39.53 | 39.33 | 39.46 | 39.46 | 0.27% | 5,585 |
| Jun 26, 2025 | 39.26 | 39.37 | 39.26 | 39.35 | 39.35 | 0.34% | 14,948 |
| Jun 25, 2025 | 39.23 | 39.23 | 39.16 | 39.22 | 39.22 | 0.15% | 2,298 |
| Jun 24, 2025 | 39.07 | 39.20 | 39.07 | 39.16 | 39.16 | 0.64% | 6,776 |
| Jun 23, 2025 | 38.80 | 38.96 | 38.68 | 38.91 | 38.91 | 0.49% | 10,928 |
| Jun 20, 2025 | 38.85 | 38.90 | 38.71 | 38.72 | 38.72 | -0.08% | 26,045 |
| Jun 18, 2025 | 38.86 | 38.86 | 38.75 | 38.75 | 38.75 | 0.03% | 4,965 |
| Jun 17, 2025 | 38.81 | 38.87 | 38.72 | 38.74 | 38.74 | -0.46% | 10,285 |
| Jun 16, 2025 | 38.97 | 38.99 | 38.89 | 38.92 | 38.92 | 0.56% | 9,063 |
| Jun 13, 2025 | 38.73 | 38.88 | 38.67 | 38.70 | 38.70 | -0.64% | 6,709 |
| Jun 12, 2025 | 38.85 | 38.95 | 38.83 | 38.95 | 38.95 | 0.21% | 17,536 |
| Jun 11, 2025 | 38.94 | 39.02 | 38.84 | 38.87 | 38.87 | -0.03% | 3,475 |
| Jun 10, 2025 | 38.85 | 38.93 | 38.84 | 38.88 | 38.88 | 0.21% | 6,622 |
| Jun 9, 2025 | 38.80 | 38.90 | 38.80 | 38.80 | 38.80 | 0.03% | 9,893 |
| Jun 6, 2025 | 38.82 | 38.84 | 38.75 | 38.79 | 38.79 | 0.49% | 8,517 |
| Jun 5, 2025 | 38.67 | 38.70 | 38.60 | 38.60 | 38.60 | -0.19% | 2,810 |
| Jun 4, 2025 | 38.68 | 38.76 | 38.66 | 38.68 | 38.68 | -0.01% | 12,482 |
| Jun 3, 2025 | 38.52 | 38.74 | 38.47 | 38.68 | 38.68 | 0.34% | 33,534 |
| Jun 2, 2025 | 38.45 | 38.55 | 38.35 | 38.55 | 38.55 | 0.05% | 11,210 |
| May 30, 2025 | 38.35 | 38.53 | 38.23 | 38.53 | 38.53 | 0.29% | 5,314 |
| May 29, 2025 | 38.50 | 38.50 | 38.35 | 38.42 | 38.42 | 0.18% | 2,170 |
| May 28, 2025 | 38.48 | 38.48 | 38.32 | 38.35 | 38.35 | -0.23% | 9,540 |
| May 27, 2025 | 38.27 | 38.51 | 38.27 | 38.44 | 38.44 | 1.13% | 6,421 |
| May 23, 2025 | 37.87 | 38.17 | 37.87 | 38.01 | 38.01 | -0.51% | 3,450 |
| May 22, 2025 | 38.20 | 38.28 | 38.15 | 38.21 | 38.21 | 0.12% | 1,635 |
| May 21, 2025 | 38.35 | 38.55 | 38.15 | 38.16 | 38.16 | -0.91% | 15,921 |