Innovator U.S. Equity Power Buffer ETF - September (PSEP)
BATS: PSEP · Real-Time Price · USD
38.49
+0.08 (0.21%)
At close: Apr 1, 2025, 3:59 PM
38.47
-0.02 (-0.06%)
Pre-market: Apr 2, 2025, 5:08 AM EDT
PSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 38.37 | 38.54 | 38.30 | 38.49 | 38.49 | 0.21% | 1,244,699 |
| Mar 31, 2025 | 38.07 | 38.44 | 38.00 | 38.41 | 38.41 | 0.26% | 33,575 |
| Mar 28, 2025 | 38.38 | 38.49 | 38.26 | 38.31 | 38.31 | -1.01% | 13,799 |
| Mar 27, 2025 | 38.72 | 38.87 | 38.70 | 38.70 | 38.70 | -0.32% | 43,204 |
| Mar 26, 2025 | 38.98 | 38.98 | 38.76 | 38.83 | 38.83 | -0.55% | 102,759 |
| Mar 25, 2025 | 39.04 | 39.13 | 38.98 | 39.04 | 39.04 | 0.03% | 43,604 |
| Mar 24, 2025 | 38.92 | 39.05 | 38.92 | 39.03 | 39.03 | 1.06% | 55,096 |
| Mar 21, 2025 | 38.38 | 38.63 | 38.38 | 38.62 | 38.62 | 0.10% | 20,717 |
| Mar 20, 2025 | 38.67 | 38.78 | 38.52 | 38.58 | 38.58 | -0.18% | 41,301 |
| Mar 19, 2025 | 38.48 | 38.84 | 38.48 | 38.65 | 38.65 | 0.57% | 30,482 |
| Mar 18, 2025 | 38.55 | 38.55 | 38.37 | 38.43 | 38.43 | -0.51% | 12,445 |
| Mar 17, 2025 | 38.44 | 38.72 | 38.44 | 38.63 | 38.63 | 0.42% | 17,347 |
| Mar 14, 2025 | 38.22 | 38.52 | 38.22 | 38.47 | 38.47 | 1.13% | 24,091 |
| Mar 13, 2025 | 38.38 | 38.38 | 38.01 | 38.04 | 38.04 | -0.78% | 26,606 |
| Mar 12, 2025 | 38.43 | 38.45 | 38.15 | 38.34 | 38.34 | 0.34% | 32,516 |
| Mar 11, 2025 | 38.37 | 38.45 | 38.05 | 38.21 | 38.21 | -0.44% | 43,391 |
| Mar 10, 2025 | 38.64 | 38.70 | 38.20 | 38.38 | 38.38 | -1.39% | 69,246 |
| Mar 7, 2025 | 38.85 | 39.01 | 38.61 | 38.92 | 38.92 | 0.28% | 41,604 |
| Mar 6, 2025 | 38.89 | 39.07 | 38.77 | 38.81 | 38.81 | -0.94% | 53,806 |
| Mar 5, 2025 | 38.95 | 39.28 | 38.89 | 39.18 | 39.18 | 0.56% | 74,253 |
| Mar 4, 2025 | 39.05 | 39.24 | 38.83 | 38.96 | 38.96 | -0.56% | 21,837 |
| Mar 3, 2025 | 39.57 | 39.60 | 39.07 | 39.18 | 39.18 | -1.01% | 19,470 |
| Feb 28, 2025 | 39.30 | 39.58 | 39.17 | 39.58 | 39.58 | 0.76% | 32,871 |
| Feb 27, 2025 | 39.63 | 39.63 | 39.22 | 39.28 | 39.28 | -0.63% | 42,412 |
| Feb 26, 2025 | 39.63 | 39.70 | 39.49 | 39.53 | 39.53 | - | 14,963 |
| Feb 25, 2025 | 39.57 | 39.61 | 39.42 | 39.53 | 39.53 | -0.20% | 13,259 |
| Feb 24, 2025 | 39.74 | 39.80 | 39.61 | 39.61 | 39.61 | -0.24% | 41,473 |
| Feb 21, 2025 | 39.97 | 39.97 | 39.68 | 39.71 | 39.71 | -0.64% | 17,982 |
| Feb 20, 2025 | 39.93 | 39.98 | 39.87 | 39.96 | 39.96 | -0.12% | 10,927 |
| Feb 19, 2025 | 39.94 | 40.03 | 39.94 | 40.01 | 40.01 | 0.10% | 40,629 |
| Feb 18, 2025 | 39.96 | 40.00 | 39.90 | 39.97 | 39.97 | 0.08% | 20,951 |
| Feb 14, 2025 | 39.93 | 39.98 | 39.91 | 39.94 | 39.94 | 0.10% | 742,821 |
| Feb 13, 2025 | 39.78 | 39.93 | 39.78 | 39.90 | 39.90 | 0.28% | 37,799 |
| Feb 12, 2025 | 39.69 | 39.80 | 39.67 | 39.79 | 39.79 | 0.03% | 36,769 |
| Feb 11, 2025 | 39.79 | 39.83 | 39.75 | 39.78 | 39.78 | - | 20,141 |
| Feb 10, 2025 | 39.77 | 39.83 | 39.73 | 39.78 | 39.78 | 0.21% | 12,536 |
| Feb 7, 2025 | 39.85 | 39.87 | 39.67 | 39.70 | 39.70 | -0.31% | 30,690 |
| Feb 6, 2025 | 39.78 | 39.82 | 39.73 | 39.82 | 39.82 | 0.15% | 35,011 |
| Feb 5, 2025 | 39.66 | 39.77 | 39.65 | 39.76 | 39.76 | 0.20% | 77,012 |
| Feb 4, 2025 | 39.61 | 39.70 | 39.61 | 39.68 | 39.68 | 0.35% | 31,842 |
| Feb 3, 2025 | 39.39 | 39.65 | 39.32 | 39.54 | 39.54 | -0.43% | 2,383,502 |
| Jan 31, 2025 | 39.82 | 39.90 | 39.67 | 39.71 | 39.71 | -0.14% | 400,279 |
| Jan 30, 2025 | 39.77 | 39.82 | 39.65 | 39.77 | 39.77 | 0.29% | 35,393 |
| Jan 29, 2025 | 39.70 | 39.74 | 39.61 | 39.65 | 39.65 | -0.18% | 28,155 |
| Jan 28, 2025 | 39.60 | 39.78 | 39.57 | 39.72 | 39.72 | 0.38% | 23,267 |
| Jan 27, 2025 | 39.31 | 39.62 | 39.31 | 39.57 | 39.57 | -0.61% | 35,423 |
| Jan 24, 2025 | 39.86 | 39.86 | 39.78 | 39.81 | 39.81 | 0.01% | 26,394 |
| Jan 23, 2025 | 39.72 | 39.82 | 39.72 | 39.81 | 39.81 | 0.18% | 37,423 |
| Jan 22, 2025 | 39.72 | 39.81 | 39.72 | 39.74 | 39.74 | 0.19% | 49,332 |
| Jan 21, 2025 | 39.56 | 39.67 | 39.55 | 39.67 | 39.67 | 0.42% | 53,892 |