Innovator U.S. Equity Power Buffer ETF - September (PSEP)
BATS: PSEP · Real-Time Price · USD
43.08
+0.20 (0.47%)
At close: Oct 8, 2025, 4:00 PM EDT
43.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
PSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.05 | 43.08 | 42.98 | 43.08 | 43.08 | 0.47% | 87,263 |
| Oct 7, 2025 | 43.09 | 43.09 | 42.84 | 42.88 | 42.88 | -0.28% | 77,670 |
| Oct 6, 2025 | 42.99 | 43.06 | 42.98 | 43.00 | 43.00 | 0.14% | 59,919 |
| Oct 3, 2025 | 42.91 | 43.07 | 42.91 | 42.94 | 42.94 | -0.05% | 37,995 |
| Oct 2, 2025 | 42.99 | 43.08 | 42.92 | 42.96 | 42.96 | - | 42,948 |
| Oct 1, 2025 | 42.77 | 43.04 | 42.77 | 42.96 | 42.96 | 0.02% | 235,657 |
| Sep 30, 2025 | 42.88 | 42.96 | 42.80 | 42.95 | 42.95 | 0.16% | 1,429,543 |
| Sep 29, 2025 | 42.94 | 42.94 | 42.82 | 42.88 | 42.88 | 0.09% | 72,929 |
| Sep 26, 2025 | 42.76 | 42.85 | 42.67 | 42.84 | 42.84 | 0.47% | 113,837 |
| Sep 25, 2025 | 42.62 | 42.73 | 42.58 | 42.64 | 42.64 | -0.09% | 162,604 |
| Sep 24, 2025 | 42.80 | 42.83 | 42.68 | 42.68 | 42.68 | -0.33% | 84,155 |
| Sep 23, 2025 | 42.93 | 42.93 | 42.75 | 42.82 | 42.82 | -0.09% | 163,394 |
| Sep 22, 2025 | 42.73 | 42.95 | 42.73 | 42.86 | 42.86 | 0.09% | 243,525 |
| Sep 19, 2025 | 42.79 | 42.92 | 42.76 | 42.82 | 42.82 | 0.05% | 216,943 |
| Sep 18, 2025 | 42.79 | 42.86 | 42.74 | 42.80 | 42.80 | 0.21% | 213,442 |
| Sep 17, 2025 | 42.73 | 42.76 | 42.56 | 42.71 | 42.71 | 0.14% | 351,097 |
| Sep 16, 2025 | 42.70 | 42.74 | 42.65 | 42.65 | 42.65 | -0.26% | 186,110 |
| Sep 15, 2025 | 42.72 | 42.77 | 42.67 | 42.76 | 42.76 | 0.42% | 891,340 |
| Sep 12, 2025 | 42.59 | 42.70 | 42.57 | 42.58 | 42.58 | -0.19% | 856,188 |
| Sep 11, 2025 | 42.60 | 42.68 | 42.56 | 42.66 | 42.66 | 0.38% | 269,480 |
| Sep 10, 2025 | 42.59 | 42.59 | 42.43 | 42.50 | 42.50 | 0.20% | 133,188 |
| Sep 9, 2025 | 42.42 | 42.46 | 42.35 | 42.42 | 42.42 | 0.01% | 533,739 |
| Sep 8, 2025 | 42.42 | 42.43 | 42.35 | 42.41 | 42.41 | 0.17% | 465,952 |
| Sep 5, 2025 | 42.48 | 42.51 | 42.20 | 42.34 | 42.34 | 0.07% | 226,675 |
| Sep 4, 2025 | 42.24 | 42.38 | 42.18 | 42.31 | 42.31 | 0.43% | 310,544 |
| Sep 3, 2025 | 42.16 | 42.22 | 42.08 | 42.13 | 42.13 | 0.14% | 456,412 |
| Sep 2, 2025 | 42.00 | 42.10 | 41.86 | 42.07 | 42.07 | -0.38% | 1,104,423 |
| Aug 29, 2025 | 42.18 | 42.26 | 42.18 | 42.23 | 42.23 | 0.07% | 2,486,901 |
| Aug 28, 2025 | 42.22 | 42.22 | 42.14 | 42.20 | 42.20 | 0.19% | 188,906 |
| Aug 27, 2025 | 42.15 | 42.21 | 42.12 | 42.12 | 42.12 | - | 40,626 |
| Aug 26, 2025 | 42.06 | 42.16 | 42.06 | 42.12 | 42.12 | 0.05% | 116,331 |
| Aug 25, 2025 | 42.05 | 42.19 | 42.05 | 42.10 | 42.10 | -0.09% | 43,719 |
| Aug 22, 2025 | 42.02 | 42.14 | 41.96 | 42.14 | 42.14 | 0.57% | 22,354 |
| Aug 21, 2025 | 41.87 | 41.94 | 41.85 | 41.90 | 41.90 | -0.26% | 90,475 |
| Aug 20, 2025 | 41.96 | 42.01 | 41.82 | 42.01 | 42.01 | - | 28,956 |
| Aug 19, 2025 | 42.01 | 42.05 | 41.96 | 42.01 | 42.01 | 0.02% | 12,418 |
| Aug 18, 2025 | 42.06 | 42.06 | 41.98 | 42.00 | 42.00 | 0.02% | 34,625 |
| Aug 15, 2025 | 41.99 | 42.03 | 41.97 | 41.99 | 41.99 | 0.05% | 14,447 |
| Aug 14, 2025 | 41.96 | 42.03 | 41.95 | 41.97 | 41.97 | -0.10% | 52,425 |
| Aug 13, 2025 | 41.96 | 42.01 | 41.93 | 42.01 | 42.01 | 0.21% | 59,549 |
| Aug 12, 2025 | 41.81 | 41.92 | 41.81 | 41.92 | 41.92 | 0.38% | 72,860 |
| Aug 11, 2025 | 41.81 | 41.84 | 41.75 | 41.76 | 41.76 | -0.14% | 71,020 |
| Aug 8, 2025 | 41.77 | 41.82 | 41.69 | 41.82 | 41.82 | 0.55% | 55,820 |
| Aug 7, 2025 | 41.72 | 41.72 | 41.55 | 41.59 | 41.59 | -0.07% | 50,385 |
| Aug 6, 2025 | 41.53 | 41.68 | 41.51 | 41.62 | 41.62 | 0.36% | 135,472 |
| Aug 5, 2025 | 41.58 | 41.59 | 41.45 | 41.47 | 41.47 | -0.19% | 36,451 |
| Aug 4, 2025 | 41.39 | 41.56 | 41.39 | 41.55 | 41.55 | 0.73% | 56,843 |
| Aug 1, 2025 | 41.37 | 41.37 | 41.13 | 41.25 | 41.25 | -0.72% | 181,294 |
| Jul 31, 2025 | 41.70 | 41.71 | 41.48 | 41.55 | 41.55 | -0.10% | 70,267 |
| Jul 30, 2025 | 41.60 | 41.66 | 41.53 | 41.59 | 41.59 | -0.02% | 70,429 |