Innovator U.S. Equity Power Buffer ETF - September (PSEP)
BATS: PSEP · Real-Time Price · USD
41.25
-0.30 (-0.72%)
At close: Aug 1, 2025, 4:00 PM
41.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
PSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 41.70 | 41.70 | 41.59 | 41.60 | 41.60 | -0.10% | 57,200 |
| Jul 28, 2025 | 41.65 | 41.69 | 41.61 | 41.64 | 41.64 | 0.05% | 22,923 |
| Jul 25, 2025 | 41.58 | 41.64 | 41.57 | 41.62 | 41.62 | 0.22% | 26,209 |
| Jul 24, 2025 | 41.55 | 41.61 | 41.53 | 41.53 | 41.53 | 0.02% | 8,252 |
| Jul 23, 2025 | 41.43 | 41.52 | 41.42 | 41.52 | 41.52 | 0.34% | 7,867 |
| Jul 22, 2025 | 41.38 | 41.40 | 41.31 | 41.38 | 41.38 | 0.10% | 16,059 |
| Jul 21, 2025 | 41.34 | 41.44 | 41.34 | 41.34 | 41.34 | 0.10% | 12,151 |
| Jul 18, 2025 | 41.33 | 41.33 | 41.27 | 41.30 | 41.30 | 0.05% | 10,835 |
| Jul 17, 2025 | 41.23 | 41.32 | 41.21 | 41.28 | 41.28 | 0.27% | 11,027 |
| Jul 16, 2025 | 41.14 | 41.19 | 41.08 | 41.17 | 41.17 | 0.19% | 15,604 |
| Jul 15, 2025 | 41.24 | 41.24 | 41.09 | 41.09 | 41.09 | -0.22% | 5,806 |
| Jul 14, 2025 | 41.14 | 41.19 | 41.11 | 41.18 | 41.18 | 0.05% | 15,959 |
| Jul 11, 2025 | 41.10 | 41.20 | 41.10 | 41.16 | 41.16 | -0.07% | 27,889 |
| Jul 10, 2025 | 41.11 | 41.22 | 41.11 | 41.19 | 41.19 | 0.15% | 19,259 |
| Jul 9, 2025 | 41.16 | 41.16 | 41.05 | 41.13 | 41.13 | 0.17% | 22,381 |
| Jul 8, 2025 | 41.00 | 41.06 | 40.97 | 41.06 | 41.06 | 0.27% | 15,659 |
| Jul 7, 2025 | 41.06 | 41.08 | 40.91 | 40.95 | 40.95 | -0.42% | 10,581 |
| Jul 3, 2025 | 41.07 | 41.17 | 41.07 | 41.12 | 41.12 | 0.18% | 18,427 |
| Jul 2, 2025 | 40.91 | 41.05 | 40.86 | 41.05 | 41.05 | 0.37% | 52,106 |
| Jul 1, 2025 | 40.85 | 40.92 | 40.82 | 40.90 | 40.90 | 0.02% | 74,535 |
| Jun 30, 2025 | 40.85 | 40.91 | 40.82 | 40.89 | 40.89 | 0.21% | 13,829 |
| Jun 27, 2025 | 40.73 | 40.83 | 40.69 | 40.81 | 40.81 | 0.28% | 7,580 |
| Jun 26, 2025 | 40.60 | 40.70 | 40.60 | 40.69 | 40.69 | 0.42% | 27,718 |
| Jun 25, 2025 | 40.58 | 40.60 | 40.48 | 40.52 | 40.52 | -0.06% | 131,936 |
| Jun 24, 2025 | 40.41 | 40.58 | 40.41 | 40.55 | 40.55 | 0.72% | 40,868 |
| Jun 23, 2025 | 40.07 | 40.27 | 39.94 | 40.26 | 40.26 | 0.64% | 39,657 |
| Jun 20, 2025 | 40.16 | 40.16 | 39.96 | 40.00 | 40.00 | -0.17% | 24,911 |
| Jun 18, 2025 | 40.07 | 40.22 | 40.03 | 40.07 | 40.07 | -0.01% | 38,524 |
| Jun 17, 2025 | 40.28 | 40.28 | 40.06 | 40.08 | 40.08 | -0.44% | 18,321 |
| Jun 16, 2025 | 40.26 | 40.30 | 40.20 | 40.25 | 40.25 | 0.76% | 23,555 |
| Jun 13, 2025 | 40.06 | 40.23 | 39.95 | 39.95 | 39.95 | -0.79% | 13,989 |
| Jun 12, 2025 | 40.09 | 40.27 | 40.09 | 40.27 | 40.27 | 0.27% | 25,825 |
| Jun 11, 2025 | 40.26 | 40.32 | 40.12 | 40.16 | 40.16 | -0.12% | 47,595 |
| Jun 10, 2025 | 40.16 | 40.24 | 40.13 | 40.21 | 40.21 | 0.19% | 13,529 |
| Jun 9, 2025 | 40.10 | 40.20 | 40.07 | 40.13 | 40.13 | 0.04% | 11,980 |
| Jun 6, 2025 | 40.14 | 40.14 | 40.05 | 40.12 | 40.12 | 0.70% | 10,338 |
| Jun 5, 2025 | 40.01 | 40.09 | 39.80 | 39.84 | 39.84 | -0.33% | 22,027 |
| Jun 4, 2025 | 39.98 | 40.06 | 39.97 | 39.97 | 39.97 | -0.03% | 5,015 |
| Jun 3, 2025 | 39.79 | 40.01 | 39.79 | 39.98 | 39.98 | 0.36% | 9,434 |
| Jun 2, 2025 | 39.55 | 39.86 | 39.55 | 39.84 | 39.84 | 0.22% | 15,813 |
| May 30, 2025 | 39.61 | 39.78 | 39.45 | 39.75 | 39.75 | 0.15% | 14,246 |
| May 29, 2025 | 39.79 | 39.81 | 39.63 | 39.69 | 39.69 | 0.17% | 21,125 |
| May 28, 2025 | 39.72 | 39.77 | 39.62 | 39.62 | 39.62 | -0.28% | 27,377 |
| May 27, 2025 | 39.55 | 39.79 | 39.55 | 39.74 | 39.74 | 1.03% | 17,841 |
| May 23, 2025 | 39.18 | 39.37 | 39.18 | 39.33 | 39.33 | -0.30% | 7,740 |
| May 22, 2025 | 39.47 | 39.55 | 39.38 | 39.45 | 39.45 | -0.06% | 10,198 |
| May 21, 2025 | 39.70 | 39.76 | 39.37 | 39.47 | 39.47 | -0.86% | 4,430 |