Innovator Power Buffer Step-Up Strategy ETF (PSTP)
NYSEARCA: PSTP · Real-Time Price · USD
31.60
-0.06 (-0.19%)
At close: May 9, 2025, 4:00 PM
31.60
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
PSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.69 | 31.69 | 31.60 | 31.60 | 31.60 | -0.19% | 5,472 |
| May 8, 2025 | 31.68 | 31.84 | 31.66 | 31.66 | 31.66 | 0.37% | 30,562 |
| May 7, 2025 | 31.51 | 31.59 | 31.41 | 31.54 | 31.54 | 0.16% | 9,445 |
| May 6, 2025 | 31.51 | 31.61 | 31.45 | 31.49 | 31.49 | -0.36% | 3,703 |
| May 5, 2025 | 31.63 | 31.74 | 31.59 | 31.61 | 31.61 | -0.35% | 6,282 |
| May 2, 2025 | 31.61 | 31.75 | 31.61 | 31.72 | 31.72 | 0.77% | 3,064 |
| May 1, 2025 | 31.60 | 31.60 | 31.47 | 31.47 | 31.47 | 0.49% | 1,806 |
| Apr 30, 2025 | 30.99 | 31.32 | 30.97 | 31.32 | 31.32 | -0.02% | 5,645 |
| Apr 29, 2025 | 31.24 | 31.38 | 31.18 | 31.33 | 31.33 | 0.28% | 8,163 |
| Apr 28, 2025 | 31.13 | 31.25 | 31.13 | 31.24 | 31.24 | 0.15% | 663 |
| Apr 25, 2025 | 30.73 | 31.20 | 30.73 | 31.19 | 31.19 | 0.33% | 5,138 |
| Apr 24, 2025 | 31.02 | 31.12 | 31.00 | 31.09 | 31.09 | 1.22% | 5,871 |
| Apr 23, 2025 | 31.06 | 31.07 | 30.67 | 30.72 | 30.72 | 0.74% | 4,614 |
| Apr 22, 2025 | 30.35 | 30.54 | 30.35 | 30.49 | 30.49 | 1.30% | 3,605 |
| Apr 21, 2025 | 30.15 | 30.25 | 29.93 | 30.10 | 30.10 | -1.14% | 7,884 |
| Apr 17, 2025 | 30.45 | 30.53 | 30.42 | 30.44 | 30.44 | 1.11% | 9,513 |
| Apr 16, 2025 | 30.62 | 30.63 | 30.11 | 30.11 | 30.11 | -1.83% | 12,574 |
| Apr 15, 2025 | 30.87 | 30.88 | 30.67 | 30.67 | 30.67 | -0.41% | 28,201 |
| Apr 14, 2025 | 30.93 | 31.02 | 30.65 | 30.80 | 30.80 | 0.56% | 15,876 |
| Apr 11, 2025 | 30.25 | 30.71 | 30.19 | 30.63 | 30.63 | 1.13% | 3,762 |
| Apr 10, 2025 | 30.38 | 30.45 | 30.06 | 30.28 | 30.28 | -2.18% | 6,211 |
| Apr 9, 2025 | 29.46 | 30.96 | 29.29 | 30.96 | 30.96 | 5.30% | 44,162 |
| Apr 8, 2025 | 29.92 | 30.42 | 29.16 | 29.40 | 29.40 | -0.98% | 6,670 |
| Apr 7, 2025 | 29.37 | 30.02 | 29.24 | 29.69 | 29.69 | -0.22% | 7,360 |
| Apr 4, 2025 | 30.51 | 30.51 | 29.76 | 29.76 | 29.76 | -3.51% | 12,351 |
| Apr 3, 2025 | 30.96 | 31.00 | 30.84 | 30.84 | 30.84 | -2.56% | 657 |
| Apr 2, 2025 | 31.57 | 31.71 | 31.57 | 31.65 | 31.65 | 0.43% | 588 |
| Apr 1, 2025 | 31.41 | 31.53 | 31.41 | 31.51 | 31.51 | 0.34% | 5,717 |
| Mar 31, 2025 | 31.22 | 31.44 | 31.22 | 31.41 | 31.41 | 0.30% | 10,998 |
| Mar 28, 2025 | 31.38 | 31.38 | 31.31 | 31.31 | 31.31 | -1.28% | 3,121 |
| Mar 27, 2025 | 31.75 | 31.86 | 31.68 | 31.72 | 31.72 | -0.06% | 3,303 |
| Mar 26, 2025 | 31.92 | 31.95 | 31.69 | 31.74 | 31.74 | -0.67% | 20,167 |
| Mar 25, 2025 | 32.01 | 32.01 | 31.93 | 31.95 | 31.95 | -0.03% | 5,413 |
| Mar 24, 2025 | 31.83 | 31.98 | 31.83 | 31.96 | 31.96 | 1.19% | 6,995 |
| Mar 21, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | -0.08% | 3,049 |
| Mar 20, 2025 | 31.62 | 31.65 | 31.50 | 31.61 | 31.61 | 0.05% | 3,409 |
| Mar 19, 2025 | 31.63 | 31.73 | 31.49 | 31.59 | 31.59 | 0.44% | 14,071 |
| Mar 18, 2025 | 31.39 | 31.48 | 31.38 | 31.45 | 31.45 | -0.70% | 4,365 |
| Mar 17, 2025 | 31.55 | 31.74 | 31.47 | 31.67 | 31.67 | 0.49% | 18,754 |
| Mar 14, 2025 | 31.31 | 31.52 | 31.31 | 31.52 | 31.52 | 1.20% | 24,748 |
| Mar 13, 2025 | 31.15 | 31.21 | 31.14 | 31.14 | 31.14 | -0.75% | 405 |
| Mar 12, 2025 | 31.41 | 31.42 | 31.34 | 31.38 | 31.38 | 0.60% | 3,847 |
| Mar 11, 2025 | 31.29 | 31.45 | 31.16 | 31.19 | 31.19 | -0.72% | 5,776 |
| Mar 10, 2025 | 31.64 | 31.64 | 31.27 | 31.42 | 31.42 | -1.30% | 20,687 |
| Mar 7, 2025 | 31.73 | 31.93 | 31.72 | 31.83 | 31.83 | 0.16% | 10,043 |
| Mar 6, 2025 | 31.91 | 31.94 | 31.73 | 31.78 | 31.78 | -0.98% | 10,716 |
| Mar 5, 2025 | 31.82 | 32.16 | 31.82 | 32.09 | 32.09 | 0.61% | 2,196 |
| Mar 4, 2025 | 31.98 | 32.11 | 31.77 | 31.90 | 31.90 | -0.66% | 65,357 |
| Mar 3, 2025 | 32.39 | 32.44 | 32.00 | 32.11 | 32.11 | -0.82% | 11,412 |
| Feb 28, 2025 | 32.09 | 32.37 | 32.08 | 32.37 | 32.37 | 0.76% | 7,680 |