Innovator U.S. Equity Ultra Buffer ETF - September (USEP)
BATS: USEP · Real-Time Price · USD
34.48
+0.07 (0.19%)
Apr 1, 2025, 3:30 PM EDT - Market closed
USEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.31 | 34.49 | 34.31 | 34.48 | 34.48 | 0.19% | 9,166 |
| Mar 31, 2025 | 34.03 | 34.46 | 34.01 | 34.41 | 34.41 | 0.33% | 2,981 |
| Mar 28, 2025 | 34.40 | 34.40 | 34.25 | 34.30 | 34.30 | -1.25% | 980 |
| Mar 27, 2025 | 34.79 | 34.81 | 34.70 | 34.73 | 34.73 | -0.16% | 4,501 |
| Mar 26, 2025 | 35.00 | 35.00 | 34.72 | 34.78 | 34.78 | -0.65% | 2,246 |
| Mar 25, 2025 | 35.02 | 35.07 | 34.96 | 35.01 | 35.01 | 0.07% | 5,622 |
| Mar 24, 2025 | 34.81 | 35.00 | 34.81 | 34.99 | 34.99 | 1.15% | 13,368 |
| Mar 21, 2025 | 34.44 | 34.59 | 34.43 | 34.59 | 34.59 | -0.01% | 3,766 |
| Mar 20, 2025 | 34.63 | 34.77 | 34.53 | 34.59 | 34.59 | -0.16% | 2,109 |
| Mar 19, 2025 | 34.50 | 34.65 | 34.50 | 34.65 | 34.65 | 0.66% | 1,458 |
| Mar 18, 2025 | 34.47 | 34.47 | 34.40 | 34.42 | 34.42 | -0.71% | 6,539 |
| Mar 17, 2025 | 34.60 | 34.70 | 34.52 | 34.67 | 34.67 | 0.40% | 3,514 |
| Mar 14, 2025 | 34.25 | 34.53 | 34.25 | 34.53 | 34.53 | 1.26% | 1,889 |
| Mar 13, 2025 | 34.35 | 34.35 | 34.06 | 34.10 | 34.10 | -0.78% | 2,137 |
| Mar 12, 2025 | 34.41 | 34.44 | 34.27 | 34.37 | 34.37 | 0.06% | 23,354 |
| Mar 11, 2025 | 34.55 | 34.55 | 34.20 | 34.35 | 34.35 | -0.38% | 21,730 |
| Mar 10, 2025 | 34.72 | 34.72 | 34.33 | 34.48 | 34.48 | -1.58% | 7,396 |
| Mar 7, 2025 | 34.87 | 35.07 | 34.70 | 35.04 | 35.04 | 0.39% | 14,267 |
| Mar 6, 2025 | 34.96 | 35.08 | 34.83 | 34.90 | 34.90 | -0.99% | 3,240 |
| Mar 5, 2025 | 35.01 | 35.27 | 34.95 | 35.25 | 35.25 | 0.59% | 9,807 |
| Mar 4, 2025 | 35.05 | 35.22 | 34.90 | 35.04 | 35.04 | -0.43% | 5,607 |
| Mar 3, 2025 | 35.60 | 35.61 | 35.16 | 35.19 | 35.19 | -1.05% | 13,249 |
| Feb 28, 2025 | 35.25 | 35.56 | 35.24 | 35.56 | 35.56 | 0.73% | 5,111 |
| Feb 27, 2025 | 35.60 | 35.62 | 35.30 | 35.30 | 35.30 | -0.80% | 1,712 |
| Feb 26, 2025 | 35.66 | 35.75 | 35.54 | 35.59 | 35.59 | 0.02% | 4,667 |
| Feb 25, 2025 | 35.62 | 35.64 | 35.49 | 35.58 | 35.58 | -0.24% | 2,801 |
| Feb 24, 2025 | 35.80 | 35.81 | 35.65 | 35.67 | 35.67 | -0.21% | 6,540 |
| Feb 21, 2025 | 35.99 | 35.99 | 35.74 | 35.74 | 35.74 | -0.72% | 4,249 |
| Feb 20, 2025 | 36.02 | 36.02 | 35.94 | 36.00 | 36.00 | -0.13% | 2,250 |
| Feb 19, 2025 | 35.95 | 36.05 | 35.95 | 36.05 | 36.05 | 0.16% | 5,972 |
| Feb 18, 2025 | 35.89 | 36.05 | 35.89 | 35.99 | 35.99 | 0.06% | 25,796 |
| Feb 14, 2025 | 35.95 | 36.00 | 35.95 | 35.97 | 35.97 | 0.06% | 1,159,008 |
| Feb 13, 2025 | 35.84 | 35.95 | 35.84 | 35.95 | 35.95 | 0.43% | 5,216 |
| Feb 12, 2025 | 35.79 | 35.81 | 35.79 | 35.79 | 35.79 | -0.09% | 4,225 |
| Feb 11, 2025 | 35.78 | 35.89 | 35.77 | 35.83 | 35.83 | 0.01% | 11,193 |
| Feb 10, 2025 | 35.77 | 35.86 | 35.77 | 35.82 | 35.82 | 0.23% | 10,297 |
| Feb 7, 2025 | 35.86 | 35.86 | 35.71 | 35.74 | 35.74 | -0.36% | 5,407 |
| Feb 6, 2025 | 35.83 | 35.87 | 35.77 | 35.87 | 35.87 | 0.30% | 7,644 |
| Feb 5, 2025 | 35.65 | 35.83 | 35.65 | 35.76 | 35.76 | 0.07% | 6,253 |
| Feb 4, 2025 | 35.62 | 35.76 | 35.62 | 35.74 | 35.74 | 0.44% | 14,540 |
| Feb 3, 2025 | 35.50 | 35.65 | 35.41 | 35.58 | 35.58 | -0.31% | 20,745 |
| Jan 31, 2025 | 35.86 | 35.93 | 35.69 | 35.69 | 35.69 | -0.29% | 9,256 |
| Jan 30, 2025 | 35.73 | 35.85 | 35.73 | 35.79 | 35.79 | 0.20% | 9,299 |
| Jan 29, 2025 | 35.71 | 35.76 | 35.68 | 35.72 | 35.72 | -0.16% | 6,408 |
| Jan 28, 2025 | 35.57 | 35.81 | 35.57 | 35.78 | 35.78 | 0.45% | 10,215 |
| Jan 27, 2025 | 35.57 | 35.63 | 35.54 | 35.62 | 35.62 | -0.65% | 7,466 |
| Jan 24, 2025 | 35.89 | 35.92 | 35.85 | 35.85 | 35.85 | -0.02% | 4,439 |
| Jan 23, 2025 | 35.81 | 35.86 | 35.78 | 35.86 | 35.86 | 0.13% | 33,447 |
| Jan 22, 2025 | 35.77 | 35.85 | 35.77 | 35.82 | 35.82 | 0.35% | 5,331 |
| Jan 21, 2025 | 35.56 | 35.72 | 35.56 | 35.69 | 35.69 | 0.28% | 8,947 |