Innovator U.S. Equity Ultra Buffer ETF - September (USEP)
BATS: USEP · Real-Time Price · USD
37.52
-0.03 (-0.08%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 37.56 | 37.56 | 37.47 | 37.52 | 37.52 | -0.07% | 2,633 |
| Aug 6, 2025 | 37.50 | 37.59 | 37.50 | 37.55 | 37.55 | 0.38% | 2,034 |
| Aug 5, 2025 | 37.49 | 37.51 | 37.40 | 37.41 | 37.41 | -0.22% | 1,115 |
| Aug 4, 2025 | 37.37 | 37.49 | 37.37 | 37.49 | 37.49 | 0.90% | 7,218 |
| Aug 1, 2025 | 37.03 | 37.23 | 37.03 | 37.16 | 37.16 | -0.83% | 55,339 |
| Jul 31, 2025 | 37.60 | 37.60 | 37.47 | 37.47 | 37.47 | -0.14% | 1,512 |
| Jul 30, 2025 | 37.51 | 37.53 | 37.44 | 37.52 | 37.52 | -0.03% | 6,587 |
| Jul 29, 2025 | 37.57 | 37.57 | 37.50 | 37.53 | 37.53 | -0.09% | 1,887 |
| Jul 28, 2025 | 37.54 | 37.57 | 37.54 | 37.57 | 37.57 | 0.06% | 2,276 |
| Jul 25, 2025 | 37.51 | 37.57 | 37.51 | 37.54 | 37.54 | 0.18% | 846 |
| Jul 24, 2025 | 37.44 | 37.53 | 37.44 | 37.48 | 37.48 | 0.14% | 1,990 |
| Jul 23, 2025 | 37.30 | 37.46 | 37.30 | 37.43 | 37.43 | 0.39% | 8,014 |
| Jul 22, 2025 | 37.26 | 37.28 | 37.22 | 37.28 | 37.28 | -0.02% | 4,447 |
| Jul 21, 2025 | 37.30 | 37.32 | 37.27 | 37.29 | 37.29 | 0.23% | 5,559 |
| Jul 18, 2025 | 37.32 | 37.32 | 37.17 | 37.20 | 37.20 | -0.10% | 1,878 |
| Jul 17, 2025 | 37.12 | 37.24 | 37.12 | 37.24 | 37.24 | 0.33% | 857 |
| Jul 16, 2025 | 37.01 | 37.13 | 36.94 | 37.11 | 37.11 | 0.15% | 3,779 |
| Jul 15, 2025 | 37.11 | 37.16 | 37.05 | 37.06 | 37.06 | -0.15% | 4,034 |
| Jul 14, 2025 | 37.06 | 37.12 | 37.03 | 37.12 | 37.12 | 0.11% | 2,859 |
| Jul 11, 2025 | 37.05 | 37.12 | 37.03 | 37.08 | 37.08 | -0.15% | 672 |
| Jul 10, 2025 | 37.01 | 37.19 | 37.01 | 37.13 | 37.13 | 0.21% | 8,363 |
| Jul 9, 2025 | 37.05 | 37.09 | 36.97 | 37.06 | 37.06 | 0.30% | 12,461 |
| Jul 8, 2025 | 36.92 | 36.96 | 36.90 | 36.95 | 36.95 | 0.29% | 3,823 |
| Jul 7, 2025 | 36.92 | 37.07 | 36.84 | 36.84 | 36.84 | -0.57% | 48,862 |
| Jul 3, 2025 | 37.08 | 37.08 | 37.02 | 37.05 | 37.05 | 0.38% | 34,054 |
| Jul 2, 2025 | 36.83 | 36.94 | 36.82 | 36.91 | 36.91 | 0.20% | 96,063 |
| Jul 1, 2025 | 36.79 | 36.90 | 36.77 | 36.84 | 36.84 | -0.05% | 35,456 |
| Jun 30, 2025 | 36.78 | 36.86 | 36.73 | 36.86 | 36.86 | 0.31% | 4,638 |
| Jun 27, 2025 | 36.72 | 36.74 | 36.67 | 36.74 | 36.74 | 0.25% | 2,189 |
| Jun 26, 2025 | 36.50 | 36.69 | 36.49 | 36.65 | 36.65 | 0.52% | 5,487 |
| Jun 25, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.03% | 555 |
| Jun 24, 2025 | 36.38 | 36.49 | 36.38 | 36.47 | 36.47 | 0.80% | 1,470 |
| Jun 23, 2025 | 35.95 | 36.18 | 35.91 | 36.18 | 36.18 | 0.64% | 3,922 |
| Jun 20, 2025 | 35.99 | 35.99 | 35.94 | 35.95 | 35.95 | -0.14% | 1,650 |
| Jun 18, 2025 | 36.17 | 36.17 | 36.00 | 36.00 | 36.00 | 0.02% | 2,201 |
| Jun 17, 2025 | 36.12 | 36.19 | 35.97 | 36.00 | 36.00 | -0.46% | 4,325 |
| Jun 16, 2025 | 36.18 | 36.21 | 36.17 | 36.17 | 36.17 | 0.69% | 1,306 |
| Jun 13, 2025 | 36.02 | 36.02 | 35.92 | 35.92 | 35.92 | -0.73% | 854 |
| Jun 12, 2025 | 36.16 | 36.22 | 36.15 | 36.18 | 36.18 | 0.25% | 1,314 |
| Jun 11, 2025 | 36.16 | 36.19 | 36.05 | 36.09 | 36.09 | -0.19% | 17,267 |
| Jun 10, 2025 | 36.12 | 36.17 | 36.07 | 36.16 | 36.16 | 0.29% | 2,725 |
| Jun 9, 2025 | 35.99 | 36.10 | 35.99 | 36.05 | 36.05 | 0.05% | 13,979 |
| Jun 6, 2025 | 35.96 | 36.04 | 35.93 | 36.03 | 36.03 | 0.85% | 11,640 |
| Jun 5, 2025 | 35.91 | 35.98 | 35.69 | 35.73 | 35.73 | -0.49% | 70,893 |
| Jun 4, 2025 | 35.98 | 35.98 | 35.88 | 35.91 | 35.91 | -0.05% | 727 |
| Jun 3, 2025 | 35.78 | 35.92 | 35.78 | 35.92 | 35.92 | 0.48% | 26,212 |
| Jun 2, 2025 | 35.63 | 35.77 | 35.63 | 35.75 | 35.75 | 0.16% | 3,956 |
| May 30, 2025 | 35.69 | 35.69 | 35.50 | 35.69 | 35.69 | 0.12% | 3,209 |
| May 29, 2025 | 35.62 | 35.66 | 35.57 | 35.65 | 35.65 | 0.26% | 2,787 |
| May 28, 2025 | 35.69 | 35.69 | 35.56 | 35.56 | 35.56 | -0.34% | 2,502 |