Innovator U.S. Equity Power Buffer ETF - September (PSEP)
BATS: PSEP · Real-Time Price · USD
42.58
-0.08 (-0.19%)
At close: Sep 12, 2025, 4:00 PM EDT
42.58
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
PSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |