Innovator U.S. Equity Power Buffer ETF - September (PSEP)
BATS: PSEP · Real-Time Price · USD
46.72
+0.03 (0.06%)
At close: Aug 14, 2026, 4:00 PM EDT
46.72
0.00 (0.00%)
After-hours: Aug 14, 2026, 8:00 PM EDT
PSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.71 | 46.78 | 46.69 | 46.72 | 46.72 | 0.06% | 109,260 |
| Aug 13, 2026 | 46.72 | 46.72 | 46.68 | 46.69 | 46.69 | -0.07% | 45,910 |
| Aug 12, 2026 | 46.67 | 46.75 | 46.67 | 46.73 | 46.73 | 0.12% | 45,944 |
| Aug 11, 2026 | 46.67 | 46.70 | 46.65 | 46.67 | 46.67 | 0.02% | 95,542 |
| Aug 10, 2026 | 46.65 | 46.68 | 46.64 | 46.66 | 46.66 | 0.02% | 71,839 |
| Aug 7, 2026 | 46.63 | 46.70 | 46.63 | 46.65 | 46.65 | 0.06% | 66,812 |
| Aug 6, 2026 | 46.59 | 46.68 | 46.59 | 46.62 | 46.62 | 0.01% | 101,675 |
| Aug 5, 2026 | 46.61 | 46.63 | 46.59 | 46.62 | 46.62 | 0.05% | 144,319 |
| Aug 4, 2026 | 46.62 | 46.63 | 46.58 | 46.59 | 46.59 | 0.11% | 65,132 |
| Aug 3, 2026 | 46.49 | 46.56 | 46.49 | 46.54 | 46.54 | 0.24% | 99,589 |
| Jul 31, 2026 | 46.36 | 46.44 | 46.27 | 46.43 | 46.43 | 0.22% | 69,004 |
| Jul 30, 2026 | 46.20 | 46.38 | 46.20 | 46.33 | 46.33 | 0.59% | 19,480 |
| Jul 29, 2026 | 46.24 | 46.36 | 46.06 | 46.06 | 46.06 | -0.45% | 19,573 |
| Jul 28, 2026 | 46.23 | 46.31 | 46.23 | 46.27 | 46.27 | 0.10% | 7,842 |
| Jul 27, 2026 | 46.28 | 46.33 | 46.16 | 46.22 | 46.22 | 0.09% | 23,044 |
| Jul 24, 2026 | 46.21 | 46.27 | 46.15 | 46.18 | 46.18 | 0.06% | 21,538 |
| Jul 23, 2026 | 46.12 | 46.22 | 46.09 | 46.15 | 46.15 | -0.27% | 7,881 |
| Jul 22, 2026 | 46.32 | 46.37 | 46.28 | 46.28 | 46.28 | - | 16,965 |
| Jul 21, 2026 | 46.25 | 46.31 | 46.25 | 46.28 | 46.28 | 0.24% | 13,089 |
| Jul 20, 2026 | 46.23 | 46.32 | 46.16 | 46.17 | 46.17 | 0.02% | 9,868 |
| Jul 17, 2026 | 46.12 | 46.25 | 46.11 | 46.16 | 46.16 | -0.19% | 7,645 |
| Jul 16, 2026 | 46.33 | 46.33 | 46.23 | 46.25 | 46.25 | -0.15% | 7,398 |
| Jul 15, 2026 | 46.34 | 46.34 | 46.25 | 46.32 | 46.32 | 0.13% | 11,633 |
| Jul 14, 2026 | 46.24 | 46.29 | 46.23 | 46.26 | 46.26 | 0.11% | 10,232 |
| Jul 13, 2026 | 46.14 | 46.30 | 46.14 | 46.21 | 46.21 | -0.15% | 12,881 |
| Jul 10, 2026 | 46.23 | 46.34 | 46.23 | 46.28 | 46.28 | 0.14% | 33,016 |
| Jul 9, 2026 | 46.15 | 46.23 | 46.15 | 46.22 | 46.22 | 0.18% | 17,961 |
| Jul 8, 2026 | 46.03 | 46.13 | 46.00 | 46.13 | 46.13 | -0.04% | 4,623 |
| Jul 7, 2026 | 46.12 | 46.19 | 46.11 | 46.15 | 46.15 | -0.06% | 13,508 |
| Jul 6, 2026 | 46.10 | 46.23 | 46.10 | 46.18 | 46.18 | 0.22% | 31,710 |
| Jul 2, 2026 | 46.08 | 46.21 | 46.01 | 46.08 | 46.08 | 0.07% | 25,188 |
| Jul 1, 2026 | 46.05 | 46.12 | 46.04 | 46.05 | 46.05 | - | 23,303 |
| Jun 30, 2026 | 45.99 | 46.07 | 45.97 | 46.05 | 46.05 | 0.26% | 97,433 |
| Jun 29, 2026 | 45.86 | 45.97 | 45.86 | 45.93 | 45.93 | 0.44% | 22,583 |
| Jun 26, 2026 | 45.76 | 45.84 | 45.73 | 45.73 | 45.73 | -0.09% | 29,185 |
| Jun 25, 2026 | 45.83 | 45.84 | 45.75 | 45.77 | 45.77 | 0.02% | 56,818 |
| Jun 24, 2026 | 45.79 | 45.88 | 45.72 | 45.76 | 45.76 | -0.09% | 26,570 |
| Jun 23, 2026 | 45.70 | 45.87 | 45.70 | 45.80 | 45.80 | -0.28% | 5,444 |
| Jun 22, 2026 | 45.97 | 46.01 | 45.92 | 45.93 | 45.93 | -0.03% | 15,209 |
| Jun 18, 2026 | 45.92 | 45.96 | 45.89 | 45.95 | 45.95 | 0.34% | 9,756 |
| Jun 17, 2026 | 45.98 | 45.98 | 45.77 | 45.79 | 45.79 | -0.34% | 7,521 |
| Jun 16, 2026 | 45.98 | 46.02 | 45.95 | 45.95 | 45.95 | -0.12% | 13,843 |
| Jun 15, 2026 | 45.96 | 46.02 | 45.96 | 46.00 | 46.00 | 0.50% | 10,956 |
| Jun 12, 2026 | 45.68 | 45.79 | 45.65 | 45.77 | 45.77 | 0.13% | 18,736 |
| Jun 11, 2026 | 45.47 | 45.72 | 45.45 | 45.71 | 45.71 | 0.57% | 21,824 |
| Jun 10, 2026 | 45.67 | 45.67 | 45.45 | 45.45 | 45.45 | -0.42% | 4,795 |
| Jun 9, 2026 | 45.74 | 45.78 | 45.46 | 45.64 | 45.64 | -0.11% | 16,523 |
| Jun 8, 2026 | 45.70 | 45.78 | 45.68 | 45.69 | 45.69 | 0.15% | 22,753 |
| Jun 5, 2026 | 45.78 | 45.83 | 45.59 | 45.62 | 45.62 | -0.62% | 26,704 |
| Jun 4, 2026 | 45.89 | 45.91 | 45.87 | 45.91 | 45.91 | 0.09% | 15,315 |