Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
27.46
-0.03 (-0.10%)
At close: Dec 29, 2025, 4:00 PM EST
27.46
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 27.52 | 27.52 | 27.46 | 27.46 | 27.46 | -0.10% | 11,421 |
| Dec 26, 2025 | 27.53 | 27.55 | 27.49 | 27.49 | 27.49 | -0.32% | 3,688 |
| Dec 24, 2025 | 27.54 | 27.61 | 27.54 | 27.58 | 27.58 | 0.43% | 1,648 |
| Dec 23, 2025 | 27.42 | 27.49 | 27.42 | 27.46 | 27.46 | 0.22% | 4,177 |
| Dec 22, 2025 | 27.47 | 27.47 | 27.37 | 27.40 | 27.40 | 0.30% | 1,543 |
| Dec 19, 2025 | 27.29 | 27.34 | 27.29 | 27.32 | 27.32 | 0.54% | 5,243 |
| Dec 18, 2025 | 27.19 | 27.30 | 27.14 | 27.17 | 27.17 | 0.47% | 14,743 |
| Dec 17, 2025 | 29.93 | 29.93 | 27.05 | 27.05 | 27.05 | -0.60% | 14,193 |
| Dec 16, 2025 | 27.21 | 27.24 | 27.13 | 27.21 | 27.21 | -0.02% | 3,586 |
| Dec 15, 2025 | 27.34 | 27.34 | 27.22 | 27.22 | 27.22 | - | 3,569 |
| Dec 12, 2025 | 27.31 | 27.31 | 27.18 | 27.21 | 27.21 | -0.56% | 9,871 |
| Dec 11, 2025 | 27.39 | 27.42 | 27.28 | 27.37 | 27.37 | - | 4,069 |
| Dec 10, 2025 | 27.28 | 27.43 | 27.28 | 27.37 | 27.37 | 0.46% | 11,063 |
| Dec 9, 2025 | 27.26 | 27.34 | 27.24 | 27.24 | 27.24 | 0.03% | 8,284 |
| Dec 8, 2025 | 27.31 | 27.31 | 27.20 | 27.23 | 27.23 | -0.20% | 7,881 |
| Dec 5, 2025 | 27.33 | 27.35 | 27.25 | 27.29 | 27.29 | -0.09% | 10,397 |
| Dec 4, 2025 | 27.45 | 27.45 | 27.24 | 27.31 | 27.31 | 0.20% | 5,004 |
| Dec 3, 2025 | 27.25 | 27.32 | 27.25 | 27.26 | 27.26 | 0.23% | 5,115 |
| Dec 2, 2025 | 27.20 | 27.23 | 27.12 | 27.20 | 27.20 | 0.03% | 11,081 |
| Dec 1, 2025 | 27.19 | 27.27 | 27.10 | 27.19 | 27.19 | -0.30% | 12,958 |
| Nov 28, 2025 | 27.25 | 27.31 | 27.25 | 27.27 | 27.27 | -0.18% | 11,534 |
| Nov 26, 2025 | 27.30 | 27.34 | 27.30 | 27.32 | 27.16 | 0.46% | 2,527 |
| Nov 25, 2025 | 27.14 | 27.23 | 27.09 | 27.19 | 27.03 | 0.48% | 5,948 |
| Nov 24, 2025 | 27.01 | 27.09 | 27.01 | 27.06 | 26.90 | 0.77% | 4,996 |
| Nov 21, 2025 | 26.97 | 26.97 | 26.68 | 26.86 | 26.70 | 0.52% | 7,593 |
| Nov 20, 2025 | 27.22 | 27.22 | 26.71 | 26.72 | 26.56 | -0.87% | 6,851 |
| Nov 19, 2025 | 26.93 | 26.99 | 26.88 | 26.95 | 26.79 | 0.32% | 21,136 |
| Nov 18, 2025 | 26.86 | 26.94 | 26.75 | 26.87 | 26.71 | -0.23% | 4,956 |
| Nov 17, 2025 | 27.11 | 27.12 | 26.93 | 26.93 | 26.77 | -0.54% | 3,409 |
| Nov 14, 2025 | 27.16 | 27.17 | 27.07 | 27.07 | 26.91 | 0.27% | 17,349 |
| Nov 13, 2025 | 27.22 | 27.22 | 27.00 | 27.00 | 26.84 | -1.17% | 3,422 |
| Nov 12, 2025 | 27.34 | 27.38 | 27.32 | 27.32 | 27.16 | 0.08% | 3,373 |
| Nov 11, 2025 | 27.18 | 27.30 | 27.18 | 27.30 | 27.14 | 0.14% | 5,245 |
| Nov 10, 2025 | 27.21 | 27.26 | 27.20 | 27.26 | 27.10 | 0.82% | 1,668 |
| Nov 7, 2025 | 26.92 | 27.04 | 26.86 | 27.04 | 26.88 | 0.02% | 5,143 |
| Nov 6, 2025 | 26.96 | 27.07 | 26.96 | 27.03 | 26.87 | -0.52% | 993 |
| Nov 5, 2025 | 27.13 | 27.27 | 27.13 | 27.17 | 27.01 | 0.27% | 1,518 |
| Nov 4, 2025 | 27.09 | 27.10 | 26.99 | 27.10 | 26.94 | -0.68% | 3,584 |
| Nov 3, 2025 | 27.26 | 27.35 | 27.26 | 27.29 | 27.12 | 0.29% | 1,835 |
| Oct 31, 2025 | 27.34 | 27.34 | 27.19 | 27.21 | 27.05 | -0.46% | 1,648 |
| Oct 30, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.04 | -0.42% | 126 |
| Oct 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.15 | -0.01% | 220 |
| Oct 28, 2025 | 27.46 | 27.49 | 27.44 | 27.45 | 27.16 | 0.22% | 1,445 |
| Oct 27, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.10 | 0.56% | 1,162 |
| Oct 24, 2025 | 27.22 | 27.29 | 27.22 | 27.24 | 26.95 | 0.38% | 639 |
| Oct 23, 2025 | 27.03 | 27.14 | 27.00 | 27.14 | 26.84 | 0.43% | 8,677 |
| Oct 22, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.73 | -0.24% | 315 |
| Oct 21, 2025 | 27.05 | 27.08 | 27.05 | 27.08 | 26.79 | 0.04% | 227 |
| Oct 20, 2025 | 26.97 | 27.10 | 26.96 | 27.07 | 26.78 | 0.53% | 1,938 |
| Oct 17, 2025 | 26.78 | 26.93 | 26.77 | 26.93 | 26.64 | 0.50% | 1,992 |