Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
26.29
+0.10 (0.37%)
Jul 17, 2025, 2:28 PM - Market open
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 26.18 | 26.22 | 26.05 | 26.19 | 26.19 | 0.17% | 1,363 |
| Jul 15, 2025 | 26.15 | 26.22 | 26.15 | 26.15 | 26.15 | -0.14% | 550 |
| Jul 14, 2025 | 26.08 | 26.21 | 26.08 | 26.18 | 26.18 | 0.13% | 2,383 |
| Jul 11, 2025 | 26.16 | 26.22 | 26.15 | 26.15 | 26.15 | -0.17% | 1,785 |
| Jul 10, 2025 | 26.19 | 26.27 | 26.19 | 26.20 | 26.20 | 0.16% | 800 |
| Jul 9, 2025 | 26.18 | 26.18 | 26.11 | 26.15 | 26.15 | 0.34% | 2,309 |
| Jul 8, 2025 | 26.15 | 26.15 | 26.04 | 26.07 | 26.07 | -0.04% | 7,529 |
| Jul 7, 2025 | 26.15 | 26.15 | 26.06 | 26.08 | 26.08 | -0.38% | 1,978 |
| Jul 3, 2025 | 26.19 | 26.19 | 26.18 | 26.18 | 26.18 | 0.50% | 408 |
| Jul 2, 2025 | 26.03 | 26.09 | 25.96 | 26.05 | 26.05 | 0.22% | 797 |
| Jul 1, 2025 | 25.92 | 26.03 | 25.92 | 25.99 | 25.99 | -0.10% | 3,958 |
| Jun 30, 2025 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | -0.08% | 889 |
| Jun 27, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 25.93 | 0.30% | 163 |
| Jun 26, 2025 | 25.79 | 25.97 | 25.79 | 25.96 | 25.85 | 0.44% | 2,615 |
| Jun 25, 2025 | 25.90 | 25.91 | 25.84 | 25.84 | 25.74 | 0.03% | 6,757 |
| Jun 24, 2025 | 25.80 | 25.88 | 25.80 | 25.83 | 25.73 | 0.25% | 3,881 |
| Jun 23, 2025 | 25.56 | 25.79 | 25.56 | 25.77 | 25.66 | 0.89% | 2,769 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.52 | 25.54 | 25.44 | -0.19% | 1,516 |
| Jun 18, 2025 | 25.62 | 25.68 | 25.58 | 25.59 | 25.49 | 0.14% | 3,580 |
| Jun 17, 2025 | 25.67 | 25.68 | 25.55 | 25.55 | 25.45 | -0.50% | 5,649 |
| Jun 16, 2025 | 25.72 | 25.72 | 25.68 | 25.68 | 25.58 | 0.55% | 1,447 |
| Jun 13, 2025 | 25.54 | 25.61 | 25.44 | 25.54 | 25.44 | -0.39% | 751 |
| Jun 12, 2025 | 25.63 | 25.64 | 25.57 | 25.64 | 25.54 | 0.10% | 852 |
| Jun 11, 2025 | 25.71 | 25.71 | 25.61 | 25.62 | 25.51 | -0.04% | 2,638 |
| Jun 10, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.52 | 0.25% | 647 |
| Jun 9, 2025 | 25.58 | 25.60 | 25.48 | 25.56 | 25.46 | -0.02% | 1,874 |
| Jun 6, 2025 | 25.54 | 25.57 | 25.49 | 25.57 | 25.46 | 0.75% | 720 |
| Jun 5, 2025 | 25.42 | 25.51 | 25.32 | 25.38 | 25.27 | -0.35% | 3,636 |
| Jun 4, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.36 | 0.07% | 650 |
| Jun 3, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.34 | 0.41% | 549 |
| Jun 2, 2025 | 25.28 | 25.34 | 25.28 | 25.34 | 25.24 | 0.17% | 544 |
| May 30, 2025 | 25.25 | 25.30 | 25.18 | 25.30 | 25.20 | -0.45% | 1,322 |
| May 29, 2025 | 25.41 | 25.45 | 25.35 | 25.41 | 25.16 | 0.27% | 18,370 |
| May 28, 2025 | 25.41 | 25.41 | 25.35 | 25.35 | 25.10 | -0.45% | 517 |
| May 27, 2025 | 25.36 | 25.46 | 25.30 | 25.46 | 25.21 | 1.31% | 1,290 |
| May 23, 2025 | 25.03 | 25.17 | 24.99 | 25.13 | 24.89 | -0.34% | 4,093 |
| May 22, 2025 | 25.19 | 25.32 | 25.19 | 25.22 | 24.97 | -0.06% | 1,153 |
| May 21, 2025 | 25.30 | 25.44 | 25.17 | 25.23 | 24.99 | -0.60% | 7,920 |
| May 20, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.14 | -0.18% | 301 |
| May 19, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.18 | -0.01% | 2,548 |
| May 16, 2025 | 25.37 | 25.43 | 25.35 | 25.43 | 25.18 | 0.41% | 2,616 |
| May 15, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.08 | 0.20% | 1,247 |
| May 14, 2025 | 25.29 | 25.31 | 25.28 | 25.28 | 25.03 | 0.02% | 934 |
| May 13, 2025 | 25.21 | 25.31 | 25.21 | 25.27 | 25.03 | 0.49% | 2,597 |
| May 12, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 24.90 | 1.66% | 3,920 |
| May 9, 2025 | 24.82 | 24.83 | 24.71 | 24.74 | 24.50 | 0.08% | 4,656 |
| May 8, 2025 | 24.80 | 24.85 | 24.64 | 24.72 | 24.48 | 0.34% | 7,156 |
| May 7, 2025 | 24.61 | 24.66 | 24.58 | 24.64 | 24.39 | 0.17% | 5,879 |
| May 6, 2025 | 24.61 | 24.65 | 24.53 | 24.59 | 24.35 | -0.24% | 5,105 |
| May 5, 2025 | 24.58 | 24.75 | 24.58 | 24.65 | 24.41 | -0.27% | 3,287 |