Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
28.32
-0.18 (-0.63%)
At close: May 15, 2026, 4:00 PM EDT
28.27
-0.05 (-0.17%)
After-hours: May 15, 2026, 8:00 PM EDT
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.41 | 28.41 | 28.27 | 28.32 | 28.32 | -0.62% | 8,507 |
| May 14, 2026 | 28.51 | 28.59 | 27.12 | 28.50 | 28.50 | 0.35% | 14,591 |
| May 13, 2026 | 28.34 | 28.48 | 28.34 | 28.40 | 28.40 | 0.42% | 11,618 |
| May 12, 2026 | 28.26 | 28.28 | 28.19 | 28.28 | 28.28 | -0.16% | 4,304 |
| May 11, 2026 | 28.31 | 28.40 | 28.31 | 28.32 | 28.32 | 0.16% | 3,820 |
| May 8, 2026 | 28.21 | 28.28 | 28.21 | 28.28 | 28.28 | 0.39% | 551 |
| May 7, 2026 | 28.28 | 28.29 | 28.11 | 28.17 | 28.17 | -0.19% | 2,165 |
| May 6, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.63% | 541 |
| May 5, 2026 | 28.02 | 28.05 | 27.93 | 28.04 | 28.04 | 0.56% | 4,742 |
| May 4, 2026 | 27.84 | 27.96 | 27.75 | 27.89 | 27.89 | -0.23% | 11,849 |
| May 1, 2026 | 28.02 | 28.02 | 27.90 | 27.95 | 27.95 | 0.24% | 1,728 |
| Apr 30, 2026 | 27.79 | 27.95 | 27.79 | 27.88 | 27.88 | 0.08% | 2,672 |
| Apr 29, 2026 | 27.77 | 27.86 | 27.77 | 27.86 | 27.75 | 0.03% | 7,657 |
| Apr 28, 2026 | 27.83 | 27.88 | 27.82 | 27.85 | 27.74 | -0.29% | 2,976 |
| Apr 27, 2026 | 27.92 | 27.94 | 27.92 | 27.94 | 27.83 | 0.20% | 3,119 |
| Apr 24, 2026 | 27.84 | 27.90 | 27.72 | 27.88 | 27.77 | 0.44% | 9,490 |
| Apr 23, 2026 | 27.86 | 27.86 | 27.59 | 27.76 | 27.65 | -0.22% | 4,355 |
| Apr 22, 2026 | 27.82 | 27.85 | 27.79 | 27.82 | 27.71 | 0.61% | 3,335 |
| Apr 21, 2026 | 27.72 | 27.73 | 27.65 | 27.65 | 27.54 | -0.30% | 2,002 |
| Apr 20, 2026 | 27.78 | 27.78 | 27.67 | 27.74 | 27.63 | -0.11% | 2,467 |
| Apr 17, 2026 | 27.85 | 27.85 | 27.71 | 27.77 | 27.66 | 0.63% | 1,676 |
| Apr 16, 2026 | 27.62 | 27.62 | 27.59 | 27.59 | 27.48 | 0.11% | 3,053 |
| Apr 15, 2026 | 27.50 | 27.56 | 27.48 | 27.56 | 27.45 | 0.66% | 2,177 |
| Apr 14, 2026 | 27.38 | 27.41 | 27.38 | 27.38 | 27.27 | 0.65% | 344 |
| Apr 13, 2026 | 27.17 | 27.20 | 27.17 | 27.20 | 27.10 | 0.36% | 500 |
| Apr 10, 2026 | 27.08 | 27.11 | 27.08 | 27.11 | 27.00 | -0.02% | 1,365 |
| Apr 9, 2026 | 27.06 | 27.11 | 27.05 | 27.11 | 27.00 | 0.28% | 1,305 |
| Apr 8, 2026 | 26.98 | 27.04 | 26.98 | 27.03 | 26.93 | 1.22% | 497 |
| Apr 7, 2026 | 26.70 | 26.71 | 26.70 | 26.71 | 26.60 | -0.02% | 2,999 |
| Apr 6, 2026 | 26.63 | 26.71 | 26.63 | 26.71 | 26.61 | 0.33% | 224 |
| Apr 2, 2026 | 26.61 | 26.63 | 26.61 | 26.63 | 26.52 | 0.07% | 734 |
| Apr 1, 2026 | 26.66 | 26.70 | 26.57 | 26.61 | 26.50 | 0.44% | 8,677 |
| Mar 31, 2026 | 26.38 | 26.56 | 26.37 | 26.49 | 26.39 | 0.73% | 4,423 |
| Mar 30, 2026 | 26.38 | 26.40 | 26.25 | 26.30 | 26.04 | -0.14% | 3,241 |
| Mar 27, 2026 | 26.51 | 26.51 | 26.32 | 26.34 | 26.08 | -0.73% | 1,175 |
| Mar 26, 2026 | 26.69 | 26.69 | 26.53 | 26.53 | 26.27 | -0.83% | 439 |
| Mar 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.49 | 0.05% | 8 |
| Mar 24, 2026 | 26.73 | 26.74 | 26.73 | 26.74 | 26.48 | -0.04% | 1,900 |
| Mar 23, 2026 | 26.32 | 26.75 | 26.32 | 26.75 | 26.49 | 1.90% | 1,564 |
| Mar 20, 2026 | 26.60 | 26.60 | 26.08 | 26.25 | 25.99 | -1.80% | 11,072 |
| Mar 19, 2026 | 26.54 | 26.77 | 26.53 | 26.73 | 26.47 | -0.22% | 1,235 |
| Mar 18, 2026 | 26.94 | 26.95 | 26.79 | 26.79 | 26.53 | -0.56% | 1,181 |
| Mar 17, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.68 | 0.08% | 55 |
| Mar 16, 2026 | 26.93 | 26.93 | 26.92 | 26.92 | 26.66 | 0.60% | 322 |
| Mar 13, 2026 | 26.83 | 26.83 | 26.75 | 26.76 | 26.50 | -0.17% | 573 |
| Mar 12, 2026 | 26.88 | 26.92 | 26.78 | 26.80 | 26.54 | -0.54% | 4,246 |
| Mar 11, 2026 | 26.87 | 27.07 | 26.87 | 26.95 | 26.69 | -0.35% | 4,097 |
| Mar 10, 2026 | 27.00 | 27.12 | 27.00 | 27.05 | 26.78 | -0.04% | 1,889 |
| Mar 9, 2026 | 26.90 | 27.06 | 26.90 | 27.06 | 26.79 | 0.43% | 2,436 |
| Mar 6, 2026 | 26.99 | 26.99 | 26.94 | 26.94 | 26.68 | -0.50% | 536 |