Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
27.08
0.00 (0.01%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.05 | 27.17 | 27.00 | 27.08 | 27.08 | 0.03% | 7,292 |
| Oct 2, 2025 | 27.00 | 27.08 | 26.97 | 27.08 | 27.08 | 0.02% | 2,073 |
| Oct 1, 2025 | 27.08 | 27.08 | 27.07 | 27.07 | 27.07 | 0.25% | 257 |
| Sep 30, 2025 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | -0.28% | 629 |
| Sep 29, 2025 | 27.02 | 27.09 | 27.02 | 27.08 | 26.95 | 0.12% | 1,376 |
| Sep 26, 2025 | 27.08 | 27.08 | 26.94 | 27.04 | 26.92 | 0.32% | 577 |
| Sep 25, 2025 | 26.88 | 27.02 | 26.88 | 26.96 | 26.83 | -0.24% | 1,145 |
| Sep 24, 2025 | 27.00 | 27.02 | 26.95 | 27.02 | 26.89 | -0.16% | 2,232 |
| Sep 23, 2025 | 27.20 | 27.20 | 27.03 | 27.06 | 26.94 | -0.32% | 2,839 |
| Sep 22, 2025 | 27.06 | 27.15 | 27.06 | 27.15 | 27.02 | 0.27% | 3,124 |
| Sep 19, 2025 | 27.06 | 27.08 | 26.96 | 27.08 | 26.95 | 0.33% | 5,748 |
| Sep 18, 2025 | 27.01 | 27.01 | 26.99 | 26.99 | 26.86 | 0.30% | 596 |
| Sep 17, 2025 | 26.95 | 26.95 | 26.85 | 26.91 | 26.78 | 0.01% | 1,497 |
| Sep 16, 2025 | 26.89 | 26.90 | 26.89 | 26.90 | 26.78 | -0.02% | 648 |
| Sep 15, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.78 | 0.23% | 255 |
| Sep 12, 2025 | 28.17 | 28.17 | 26.78 | 26.85 | 26.72 | 0.01% | 694 |
| Sep 11, 2025 | 26.75 | 26.88 | 26.74 | 26.84 | 26.72 | 0.45% | 5,362 |
| Sep 10, 2025 | 26.70 | 26.72 | 26.63 | 26.72 | 26.60 | 0.15% | 1,254 |
| Sep 9, 2025 | 26.59 | 26.70 | 26.56 | 26.69 | 26.56 | 0.26% | 1,915 |
| Sep 8, 2025 | 26.63 | 26.63 | 26.54 | 26.62 | 26.49 | 0.15% | 2,731 |
| Sep 5, 2025 | 26.51 | 27.03 | 26.49 | 26.57 | 26.45 | -0.13% | 4,865 |
| Sep 4, 2025 | 26.57 | 26.61 | 26.57 | 26.61 | 26.48 | 0.40% | 2,609 |
| Sep 3, 2025 | 26.43 | 26.55 | 26.38 | 26.50 | 26.38 | 0.32% | 5,981 |
| Sep 2, 2025 | 25.16 | 26.42 | 22.64 | 26.42 | 26.29 | -0.25% | 14,579 |
| Aug 29, 2025 | 26.46 | 26.49 | 26.46 | 26.49 | 26.36 | -0.83% | 298 |
| Aug 28, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.47 | 0.25% | 376 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.57 | 26.64 | 26.41 | 0.16% | 472 |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 0.20% | 50 |
| Aug 25, 2025 | 26.52 | 26.55 | 26.49 | 26.55 | 26.31 | -0.15% | 2,706 |
| Aug 22, 2025 | 26.43 | 26.65 | 26.43 | 26.59 | 26.35 | 0.84% | 603 |
| Aug 21, 2025 | 26.42 | 26.42 | 26.36 | 26.36 | 26.13 | -0.20% | 311 |
| Aug 20, 2025 | 26.30 | 26.42 | 26.30 | 26.42 | 26.19 | -0.06% | 497 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.20 | -0.38% | 299 |
| Aug 18, 2025 | 26.46 | 26.53 | 26.46 | 26.53 | 26.30 | 0.04% | 159 |
| Aug 15, 2025 | 26.57 | 26.57 | 26.47 | 26.52 | 26.29 | -0.12% | 611 |
| Aug 14, 2025 | 26.52 | 26.56 | 26.48 | 26.56 | 26.32 | 0.04% | 554 |
| Aug 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.31 | 0.14% | 112 |
| Aug 12, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.27 | 0.68% | 1,439 |
| Aug 11, 2025 | 26.33 | 26.33 | 26.29 | 26.33 | 26.10 | -0.13% | 589 |
| Aug 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.13 | 0.42% | 117 |
| Aug 7, 2025 | 26.27 | 26.27 | 26.25 | 26.25 | 26.02 | -0.08% | 1,482 |
| Aug 6, 2025 | 26.27 | 26.32 | 26.27 | 26.28 | 26.04 | 0.35% | 1,706 |
| Aug 5, 2025 | 26.11 | 26.18 | 26.11 | 26.18 | 25.95 | -0.16% | 2,294 |
| Aug 4, 2025 | 26.16 | 26.25 | 26.13 | 26.23 | 26.00 | 0.82% | 1,821 |
| Aug 1, 2025 | 25.90 | 26.13 | 25.90 | 26.01 | 25.78 | -1.06% | 8,781 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.29 | 26.29 | 26.06 | -0.65% | 703 |
| Jul 30, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.11 | -0.05% | 155 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.12 | -0.11% | 11 |
| Jul 28, 2025 | 26.43 | 26.55 | 26.43 | 26.51 | 26.15 | 0.03% | 2,231 |
| Jul 25, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | 26.14 | 0.17% | 1,352 |