Innovator Power Buffer Step-Up Strategy ETF (PSTP)
NYSEARCA: PSTP · Real-Time Price · USD
34.53
-0.25 (-0.72%)
Nov 7, 2025, 11:21 AM EST - Market open
PSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 34.95 | 34.95 | 34.71 | 34.78 | 34.78 | -0.45% | 4,928 |
| Nov 5, 2025 | 34.90 | 35.04 | 34.89 | 34.93 | 34.93 | 0.18% | 15,769 |
| Nov 4, 2025 | 34.94 | 34.94 | 34.80 | 34.87 | 34.87 | -0.57% | 10,869 |
| Nov 3, 2025 | 35.15 | 35.16 | 34.97 | 35.07 | 35.07 | 0.11% | 10,078 |
| Oct 31, 2025 | 35.10 | 35.11 | 35.02 | 35.03 | 35.03 | 0.02% | 4,537 |
| Oct 30, 2025 | 35.04 | 35.14 | 35.02 | 35.03 | 35.03 | -0.24% | 153,447 |
| Oct 29, 2025 | 35.22 | 35.22 | 35.09 | 35.11 | 35.11 | -0.13% | 8,439 |
| Oct 28, 2025 | 35.28 | 35.28 | 35.11 | 35.16 | 35.16 | 0.04% | 8,045 |
| Oct 27, 2025 | 35.16 | 35.16 | 35.08 | 35.14 | 35.14 | 0.29% | 2,296 |
| Oct 24, 2025 | 35.06 | 35.08 | 34.99 | 35.04 | 35.04 | 0.30% | 3,683 |
| Oct 23, 2025 | 34.91 | 34.94 | 34.85 | 34.94 | 34.94 | 0.26% | 5,943 |
| Oct 22, 2025 | 34.94 | 34.94 | 34.78 | 34.84 | 34.84 | -0.23% | 14,259 |
| Oct 21, 2025 | 34.84 | 34.96 | 34.84 | 34.93 | 34.93 | 0.07% | 23,383 |
| Oct 20, 2025 | 34.86 | 34.96 | 34.84 | 34.90 | 34.90 | 0.49% | 15,295 |
| Oct 17, 2025 | 34.70 | 34.79 | 34.61 | 34.73 | 34.73 | 0.39% | 7,069 |
| Oct 16, 2025 | 34.77 | 34.79 | 34.53 | 34.60 | 34.60 | -0.32% | 8,336 |
| Oct 15, 2025 | 34.78 | 34.85 | 34.62 | 34.71 | 34.71 | 0.18% | 6,191 |
| Oct 14, 2025 | 34.61 | 34.78 | 34.59 | 34.64 | 34.64 | -0.18% | 9,832 |
| Oct 13, 2025 | 33.12 | 34.74 | 33.12 | 34.70 | 34.70 | 0.71% | 4,968 |
| Oct 10, 2025 | 34.91 | 34.93 | 34.46 | 34.46 | 34.46 | -1.02% | 3,824 |
| Oct 9, 2025 | 34.80 | 34.90 | 34.78 | 34.81 | 34.81 | -0.15% | 5,313 |
| Oct 8, 2025 | 34.88 | 34.91 | 34.79 | 34.87 | 34.87 | 0.15% | 11,531 |
| Oct 7, 2025 | 34.89 | 34.91 | 34.77 | 34.81 | 34.81 | -0.14% | 8,578 |
| Oct 6, 2025 | 34.90 | 34.95 | 34.86 | 34.86 | 34.86 | 0.12% | 8,109 |
| Oct 3, 2025 | 34.81 | 34.92 | 34.80 | 34.82 | 34.82 | 0.03% | 9,207 |
| Oct 2, 2025 | 34.87 | 34.87 | 34.76 | 34.81 | 34.81 | -0.14% | 18,066 |
| Oct 1, 2025 | 34.83 | 34.88 | 34.74 | 34.86 | 34.86 | 0.23% | 15,405 |
| Sep 30, 2025 | 34.71 | 34.79 | 34.68 | 34.78 | 34.78 | 0.21% | 10,529 |
| Sep 29, 2025 | 34.78 | 34.78 | 34.70 | 34.71 | 34.71 | 0.03% | 4,402 |
| Sep 26, 2025 | 34.63 | 34.76 | 34.56 | 34.70 | 34.70 | 0.29% | 4,263 |
| Sep 25, 2025 | 34.63 | 34.64 | 34.56 | 34.60 | 34.60 | -0.23% | 8,614 |
| Sep 24, 2025 | 34.71 | 34.73 | 34.65 | 34.68 | 34.68 | -0.03% | 10,361 |
| Sep 23, 2025 | 34.76 | 34.79 | 34.68 | 34.69 | 34.69 | -0.14% | 17,306 |
| Sep 22, 2025 | 34.75 | 34.79 | 34.71 | 34.73 | 34.73 | 0.03% | 11,894 |
| Sep 19, 2025 | 34.73 | 34.74 | 34.65 | 34.73 | 34.73 | 0.10% | 5,285 |
| Sep 18, 2025 | 34.74 | 34.74 | 34.63 | 34.69 | 34.69 | 0.22% | 14,330 |
| Sep 17, 2025 | 34.65 | 34.68 | 34.56 | 34.61 | 34.61 | -0.05% | 3,943 |
| Sep 16, 2025 | 34.66 | 34.67 | 34.56 | 34.63 | 34.63 | 0.01% | 30,703 |
| Sep 15, 2025 | 34.66 | 34.69 | 34.58 | 34.63 | 34.63 | 0.08% | 10,805 |
| Sep 12, 2025 | 34.58 | 34.63 | 34.55 | 34.60 | 34.60 | 0.04% | 12,519 |
| Sep 11, 2025 | 34.61 | 34.63 | 34.52 | 34.58 | 34.58 | 0.31% | 11,586 |
| Sep 10, 2025 | 34.56 | 34.56 | 34.46 | 34.48 | 34.48 | 0.15% | 4,514 |
| Sep 9, 2025 | 34.35 | 34.46 | 34.35 | 34.43 | 34.43 | 0.10% | 13,449 |
| Sep 8, 2025 | 34.41 | 34.79 | 34.39 | 34.39 | 34.39 | 0.15% | 10,487 |
| Sep 5, 2025 | 34.37 | 34.41 | 34.28 | 34.34 | 34.34 | -0.06% | 10,139 |
| Sep 4, 2025 | 34.20 | 34.36 | 34.20 | 34.36 | 34.36 | 0.38% | 7,426 |
| Sep 3, 2025 | 34.08 | 34.25 | 34.08 | 34.23 | 34.23 | 0.37% | 7,536 |
| Sep 2, 2025 | 34.07 | 34.14 | 34.00 | 34.11 | 34.11 | -0.42% | 8,329 |
| Aug 29, 2025 | 34.24 | 34.29 | 34.19 | 34.25 | 34.25 | -0.42% | 4,358 |
| Aug 28, 2025 | 34.67 | 34.67 | 34.25 | 34.39 | 34.39 | 0.29% | 7,251 |