Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
26.49
-0.23 (-0.84%)
At close: Aug 29, 2025, 4:00 PM
26.49
0.00 (0.02%)
After-hours: Aug 29, 2025, 8:00 PM EDT
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.46 | 26.49 | 26.46 | 26.49 | 26.49 | -0.83% | 298 |
| Aug 28, 2025 | 26.64 | 26.71 | 26.64 | 26.71 | 26.60 | 0.25% | 376 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.57 | 26.64 | 26.53 | 0.16% | 472 |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | 0.20% | 50 |
| Aug 25, 2025 | 26.52 | 26.55 | 26.49 | 26.55 | 26.44 | -0.15% | 2,706 |
| Aug 22, 2025 | 26.43 | 26.65 | 26.43 | 26.59 | 26.48 | 0.84% | 603 |
| Aug 21, 2025 | 26.42 | 26.42 | 26.36 | 26.36 | 26.26 | -0.20% | 311 |
| Aug 20, 2025 | 26.30 | 26.42 | 26.30 | 26.42 | 26.31 | -0.06% | 497 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.33 | -0.38% | 299 |
| Aug 18, 2025 | 26.46 | 26.53 | 26.46 | 26.53 | 26.43 | 0.04% | 159 |
| Aug 15, 2025 | 26.57 | 26.57 | 26.47 | 26.52 | 26.41 | -0.12% | 611 |
| Aug 14, 2025 | 26.52 | 26.56 | 26.48 | 26.56 | 26.45 | 0.04% | 554 |
| Aug 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | 0.14% | 112 |
| Aug 12, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.40 | 0.68% | 1,439 |
| Aug 11, 2025 | 26.33 | 26.33 | 26.29 | 26.33 | 26.22 | -0.13% | 589 |
| Aug 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.26 | 0.42% | 117 |
| Aug 7, 2025 | 26.27 | 26.27 | 26.25 | 26.25 | 26.15 | -0.08% | 1,482 |
| Aug 6, 2025 | 26.27 | 26.32 | 26.27 | 26.28 | 26.17 | 0.35% | 1,706 |
| Aug 5, 2025 | 26.11 | 26.18 | 26.11 | 26.18 | 26.08 | -0.16% | 2,294 |
| Aug 4, 2025 | 26.16 | 26.25 | 26.13 | 26.23 | 26.12 | 0.82% | 1,821 |
| Aug 1, 2025 | 25.90 | 26.13 | 25.90 | 26.01 | 25.91 | -1.06% | 8,781 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.29 | 26.29 | 26.19 | -0.65% | 703 |
| Jul 30, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.23 | -0.05% | 155 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.24 | -0.11% | 11 |
| Jul 28, 2025 | 26.43 | 26.55 | 26.43 | 26.51 | 26.27 | 0.03% | 2,231 |
| Jul 25, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | 26.26 | 0.17% | 1,352 |
| Jul 24, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | 26.22 | 0.09% | 439 |
| Jul 23, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.19 | 0.46% | 390 |
| Jul 22, 2025 | 26.23 | 26.38 | 26.23 | 26.31 | 26.08 | -0.02% | 1,673 |
| Jul 21, 2025 | 26.37 | 26.37 | 26.32 | 26.32 | 26.08 | 0.16% | 269 |
| Jul 18, 2025 | 26.22 | 26.28 | 26.18 | 26.28 | 26.04 | 0.02% | 708 |
| Jul 17, 2025 | 26.28 | 26.29 | 26.27 | 26.27 | 26.04 | 0.30% | 388 |
| Jul 16, 2025 | 26.18 | 26.22 | 26.05 | 26.19 | 25.96 | 0.17% | 1,363 |
| Jul 15, 2025 | 26.15 | 26.22 | 26.15 | 26.15 | 25.91 | -0.14% | 550 |
| Jul 14, 2025 | 26.08 | 26.21 | 26.08 | 26.18 | 25.95 | 0.13% | 2,383 |
| Jul 11, 2025 | 26.16 | 26.22 | 26.15 | 26.15 | 25.92 | -0.17% | 1,785 |
| Jul 10, 2025 | 26.19 | 26.27 | 26.19 | 26.20 | 25.96 | 0.16% | 800 |
| Jul 9, 2025 | 26.18 | 26.18 | 26.11 | 26.15 | 25.92 | 0.34% | 2,309 |
| Jul 8, 2025 | 26.15 | 26.15 | 26.04 | 26.07 | 25.83 | -0.04% | 7,529 |
| Jul 7, 2025 | 26.15 | 26.15 | 26.06 | 26.08 | 25.84 | -0.38% | 1,978 |
| Jul 3, 2025 | 26.19 | 26.19 | 26.18 | 26.18 | 25.94 | 0.50% | 408 |
| Jul 2, 2025 | 26.03 | 26.09 | 25.96 | 26.05 | 25.81 | 0.22% | 797 |
| Jul 1, 2025 | 25.92 | 26.03 | 25.92 | 25.99 | 25.75 | -0.10% | 3,958 |
| Jun 30, 2025 | 26.00 | 26.01 | 26.00 | 26.01 | 25.78 | -0.08% | 889 |
| Jun 27, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 25.69 | 0.30% | 163 |
| Jun 26, 2025 | 25.79 | 25.97 | 25.79 | 25.96 | 25.62 | 0.44% | 2,615 |
| Jun 25, 2025 | 25.90 | 25.91 | 25.84 | 25.84 | 25.51 | 0.03% | 6,757 |
| Jun 24, 2025 | 25.80 | 25.88 | 25.80 | 25.83 | 25.50 | 0.25% | 3,881 |
| Jun 23, 2025 | 25.56 | 25.79 | 25.56 | 25.77 | 25.43 | 0.89% | 2,769 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.52 | 25.54 | 25.21 | -0.19% | 1,516 |