Innovator U.S. Equity Buffer ETF™ - September

BSEP
🏛️ usa →
48.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.40 33.47 33.37 33.40 0.0M
2021-12-30 33.49 33.55 33.46 33.46 0.0M
2021-12-29 33.43 33.48 33.43 33.48 0.0M
2021-12-28 33.42 33.48 33.42 33.46 0.0M
2021-12-27 33.37 33.45 33.34 33.45 0.1M
2021-12-23 33.16 33.21 33.16 33.21 0.0M
2021-12-22 32.86 33.05 32.86 33.05 0.0M
2021-12-21 32.65 32.85 32.65 32.85 0.0M
2021-12-20 32.40 32.50 32.31 32.48 0.2M
2021-12-17 32.61 32.87 32.61 32.72 0.0M
2021-12-16 33.17 33.17 32.95 32.95 0.0M
2021-12-15 32.73 33.17 32.70 33.17 0.0M
2021-12-14 32.81 32.83 32.72 32.83 0.0M
2021-12-13 33.01 33.05 32.97 32.99 0.0M
2021-12-10 33.08 33.14 33.06 33.14 0.0M
2021-12-09 33.01 33.06 32.95 32.98 0.0M
2021-12-08 32.94 33.06 32.94 33.06 0.0M
2021-12-07 32.74 33.05 32.74 32.95 0.0M
2021-12-06 32.35 32.57 32.34 32.50 0.1M
2021-12-03 32.36 32.36 32.05 32.23 0.0M
2021-12-02 32.21 32.52 32.21 32.45 0.0M
2021-12-01 32.66 32.80 32.27 32.27 0.0M
2021-11-30 32.69 32.79 32.42 32.48 0.0M
2021-11-29 32.70 32.93 32.70 32.93 0.0M
2021-11-26 32.66 32.77 32.53 32.58 0.0M
2021-11-24 32.89 33.07 32.88 33.07 0.3M
2021-11-23 32.93 32.97 32.90 32.96 0.0M
2021-11-22 33.15 33.24 32.99 32.99 0.0M
2021-11-19 33.05 33.09 33.00 33.03 0.0M
2021-11-18 32.99 33.10 32.97 33.10 0.0M
2021-11-17 33.06 33.08 33.01 33.06 0.0M
2021-11-16 32.95 33.15 32.95 33.08 0.0M
2021-11-15 33.05 33.05 32.96 33.03 0.0M
2021-11-12 32.91 33.01 32.86 32.97 0.0M
2021-11-11 32.89 32.91 32.85 32.86 0.0M
2021-11-10 32.95 32.97 32.79 32.82 0.0M
2021-11-09 33.08 33.10 32.95 33.00 0.0M
2021-11-08 33.12 33.12 33.02 33.02 0.0M
2021-11-05 33.08 33.18 33.02 33.06 0.0M
2021-11-04 32.95 33.05 32.95 33.01 0.0M
2021-11-03 32.76 32.93 32.76 32.91 0.0M
2021-11-02 32.79 32.84 32.79 32.82 0.0M
2021-11-01 32.68 32.75 32.64 32.73 0.0M
2021-10-29 32.62 32.72 32.57 32.67 0.4M
2021-10-28 32.57 32.65 32.57 32.61 0.0M
2021-10-27 32.62 32.63 32.45 32.50 0.0M
2021-10-26 32.68 32.71 32.59 32.60 0.0M
2021-10-25 32.48 32.58 32.48 32.58 0.0M
2021-10-22 32.46 32.49 32.36 32.46 0.1M
2021-10-21 32.41 32.49 32.37 32.49 0.1M
2021-10-20 32.34 32.43 32.31 32.35 0.0M
2021-10-19 32.21 32.33 32.21 32.25 0.0M
2021-10-18 31.94 32.15 31.94 32.07 0.0M
2021-10-15 31.98 32.09 31.98 32.08 0.1M
2021-10-14 31.70 31.94 31.70 31.88 0.0M
2021-10-13 31.56 31.57 31.39 31.54 0.1M
2021-10-12 31.57 31.59 31.42 31.49 0.1M
2021-10-11 31.73 31.73 31.53 31.53 0.0M
2021-10-08 31.74 31.75 31.61 31.68 0.0M
2021-10-07 31.61 31.82 31.61 31.70 0.1M
2021-10-06 31.23 31.46 31.20 31.46 0.0M
2021-10-05 31.20 31.48 31.20 31.40 0.0M
2021-10-04 31.33 31.33 31.05 31.19 0.0M
2021-10-01 31.29 31.53 31.14 31.45 0.0M
2021-09-30 31.56 31.56 31.24 31.24 0.1M
2021-09-29 31.49 31.56 31.46 31.48 0.0M
2021-09-28 31.72 31.72 31.43 31.44 0.0M
2021-09-27 31.91 31.96 31.88 31.92 0.0M
2021-09-24 31.75 31.99 31.75 31.98 0.1M
2021-09-23 31.91 32.00 31.87 31.94 0.1M
2021-09-22 31.54 31.74 31.51 31.65 0.0M
2021-09-21 31.54 31.57 31.36 31.46 0.1M
2021-09-20 31.07 31.50 31.05 31.44 0.1M
2021-09-17 31.89 31.89 31.72 31.79 0.1M
2021-09-16 31.98 32.06 31.83 32.00 0.1M
2021-09-15 31.92 32.10 31.88 32.08 0.1M
2021-09-14 32.03 32.03 31.79 31.88 0.1M
2021-09-13 32.13 32.13 31.84 31.95 0.1M
2021-09-10 32.18 32.18 31.90 31.90 0.1M
2021-09-09 32.08 32.21 32.03 32.08 0.1M
2021-09-08 32.15 32.19 32.07 32.18 0.1M
2021-09-07 32.29 32.29 32.17 32.24 0.0M
2021-09-03 32.29 32.32 32.21 32.32 0.1M
2021-09-02 32.33 32.36 32.23 32.30 0.1M
2021-09-01 32.28 32.32 32.22 32.27 0.8M
2021-08-31 32.22 32.23 32.20 32.22 1.0M
2021-08-30 32.23 32.23 32.20 32.21 0.1M
2021-08-27 32.22 32.23 32.17 32.21 0.1M
2021-08-26 32.22 32.23 32.21 32.22 0.0M
2021-08-25 32.21 32.24 32.21 32.23 0.0M
2021-08-24 32.17 32.22 32.16 32.22 0.0M
2021-08-23 32.14 32.17 32.13 32.13 0.0M
2021-08-20 32.15 32.15 32.11 32.12 0.0M
2021-08-19 32.13 32.14 32.09 32.13 0.0M
2021-08-18 32.13 32.15 32.13 32.13 0.0M
2021-08-17 32.17 32.17 32.14 32.14 0.0M
2021-08-16 32.16 32.16 32.12 32.12 0.0M
2021-08-13 32.17 32.17 32.13 32.15 0.0M
2021-08-12 32.14 32.16 32.12 32.14 0.0M
2021-08-11 32.10 32.14 32.09 32.10 0.0M
2021-08-10 32.13 32.13 32.12 32.12 0.0M
2021-08-09 32.08 32.11 32.07 32.11 0.0M
2021-08-06 32.08 32.13 32.08 32.12 0.0M
2021-08-05 32.07 32.11 32.07 32.11 0.0M
2021-08-04 32.12 32.12 32.06 32.09 0.0M
2021-08-03 32.04 32.07 32.03 32.06 0.0M
2021-08-02 32.07 32.09 32.03 32.04 0.0M
2021-07-30 32.03 32.03 31.97 31.99 0.0M
2021-07-29 32.01 32.02 32.00 32.00 0.0M
2021-07-28 32.01 32.05 31.97 31.98 0.0M
2021-07-27 31.97 32.02 31.94 31.97 0.0M
2021-07-26 32.02 32.02 31.97 31.99 0.0M
2021-07-23 31.99 32.04 31.99 32.02 0.0M
2021-07-22 31.93 32.00 31.93 31.95 0.0M
2021-07-21 31.89 31.92 31.89 31.91 0.0M
2021-07-20 31.79 31.89 31.79 31.84 0.0M
2021-07-19 31.70 31.70 31.63 31.68 0.0M
2021-07-16 31.93 31.95 31.91 31.91 0.0M
2021-07-15 31.96 31.96 31.93 31.93 0.0M
2021-07-14 31.94 31.97 31.94 31.97 0.0M
2021-07-13 32.02 32.02 31.93 31.97 0.0M
2021-07-12 31.94 31.98 31.94 31.98 0.0M
2021-07-09 31.94 31.94 31.93 31.93 0.0M
2021-07-08 31.75 31.82 31.74 31.77 0.0M
2021-07-07 31.91 31.95 31.86 31.87 0.0M
2021-07-06 31.94 31.94 31.87 31.91 0.0M
2021-07-02 31.95 31.95 31.84 31.95 0.0M
2021-07-01 31.90 31.90 31.86 31.89 0.0M
2021-06-30 31.83 31.86 31.82 31.82 0.0M
2021-06-29 31.84 31.84 31.76 31.83 0.0M
2021-06-28 31.84 31.84 31.77 31.84 0.0M
2021-06-25 31.78 31.79 31.75 31.79 0.0M
2021-06-24 31.77 31.80 31.76 31.80 0.0M
2021-06-23 31.70 31.72 31.70 31.72 0.0M
2021-06-22 31.60 31.71 31.60 31.67 0.0M
2021-06-21 31.59 31.59 31.59 31.59 0.0M
2021-06-18 31.48 31.49 31.40 31.40 0.0M
2021-06-17 31.63 31.63 31.63 31.63 0.0M
2021-06-16 31.65 31.69 31.55 31.60 0.0M
2021-06-15 31.69 31.69 31.69 31.69 0.0M
2021-06-14 31.67 31.71 31.67 31.71 0.0M
2021-06-11 31.68 31.69 31.62 31.69 0.0M
2021-06-10 31.61 31.62 31.54 31.60 0.0M
2021-06-09 31.56 31.60 31.52 31.53 0.0M
2021-06-08 31.56 31.58 31.52 31.56 0.0M
2021-06-07 31.55 31.55 31.52 31.54 0.3M
2021-06-04 31.54 31.54 31.52 31.54 0.0M
2021-06-03 31.44 31.48 31.42 31.45 0.0M
2021-06-02 31.51 31.52 31.45 31.49 0.0M
2021-06-01 31.52 31.53 31.45 31.45 0.0M
2021-05-28 31.50 31.53 31.43 31.47 0.0M
2021-05-27 31.46 31.49 31.40 31.41 0.0M
2021-05-26 31.39 31.41 31.34 31.38 0.0M
2021-05-25 31.38 31.39 31.31 31.31 0.0M
2021-05-24 31.34 31.46 31.33 31.38 0.0M
2021-05-21 31.22 31.22 31.15 31.15 0.0M
2021-05-20 31.11 31.22 31.08 31.19 0.0M
2021-05-19 30.86 31.01 30.85 31.01 0.0M
2021-05-18 31.25 31.25 31.14 31.14 0.0M
2021-05-17 31.20 31.20 31.12 31.17 0.0M
2021-05-14 31.20 31.23 31.17 31.23 0.0M
2021-05-13 31.02 31.02 30.92 30.99 0.0M
2021-05-12 30.94 30.96 30.77 30.79 0.0M
2021-05-11 31.12 31.15 31.03 31.10 0.0M
2021-05-10 31.36 31.44 31.24 31.24 0.0M
2021-05-07 31.41 31.41 31.41 31.41 0.0M
2021-05-06 31.13 31.23 31.12 31.21 0.1M
2021-05-05 31.18 31.25 31.14 31.14 0.1M
2021-05-04 31.08 31.15 31.03 31.11 0.0M
2021-05-03 31.25 31.31 31.19 31.19 0.1M
2021-04-30 31.25 31.26 31.11 31.19 0.2M
2021-04-29 31.27 31.28 31.20 31.28 0.0M
2021-04-28 31.22 31.22 31.18 31.19 0.0M
2021-04-27 31.19 31.22 31.16 31.21 0.0M
2021-04-26 31.24 31.27 31.18 31.22 0.0M
2021-04-23 31.12 31.20 31.11 31.20 0.0M
2021-04-22 31.14 31.15 30.98 31.07 0.0M
2021-04-21 31.07 31.17 31.06 31.17 0.3M
2021-04-20 31.05 31.10 30.97 31.01 0.0M
2021-04-19 31.12 31.12 31.06 31.09 0.0M
2021-04-16 31.18 31.21 31.15 31.20 0.0M
2021-04-15 31.12 31.22 31.11 31.18 0.0M
2021-04-14 31.04 31.14 31.02 31.02 0.0M
2021-04-13 31.05 31.08 31.05 31.06 0.0M
2021-04-12 30.86 31.02 30.86 31.01 0.0M
2021-04-09 30.90 31.06 30.90 31.02 0.0M
2021-04-08 30.87 30.90 30.85 30.88 0.0M
2021-04-07 30.82 30.90 30.81 30.85 0.0M
2021-04-06 30.83 30.90 30.83 30.83 0.0M
2021-04-05 30.79 30.85 30.79 30.85 0.0M
2021-04-01 30.44 30.63 30.38 30.60 0.0M
2021-03-31 30.43 30.63 30.42 30.48 0.1M
2021-03-30 30.37 30.47 30.32 30.37 0.0M
2021-03-29 30.31 30.45 30.31 30.41 0.0M
2021-03-26 30.13 30.34 30.13 30.34 0.0M
2021-03-25 29.96 30.14 29.96 30.14 0.0M
2021-03-24 30.17 30.24 30.02 30.02 0.0M
2021-03-23 30.18 30.24 30.09 30.09 0.0M
2021-03-22 30.18 30.24 30.10 30.20 0.0M
2021-03-19 30.00 30.21 29.98 30.08 0.0M
2021-03-18 30.15 30.29 30.07 30.07 0.0M
2021-03-17 30.16 30.23 30.07 30.23 0.0M
2021-03-16 30.12 30.33 30.12 30.22 0.0M
2021-03-15 30.17 30.17 30.10 30.15 0.0M
2021-03-12 29.98 30.18 29.88 30.10 0.0M
2021-03-11 30.06 30.14 30.04 30.09 0.0M
2021-03-10 29.86 30.00 29.80 29.91 0.0M
2021-03-09 29.86 29.98 29.80 29.81 0.0M
2021-03-08 29.69 29.79 29.54 29.56 0.0M
2021-03-05 29.56 29.73 29.40 29.64 0.0M
2021-03-04 29.48 29.63 29.10 29.24 0.0M
2021-03-03 29.72 29.76 29.49 29.59 0.0M
2021-03-02 29.89 29.89 29.73 29.75 0.0M
2021-03-01 29.79 29.95 29.79 29.87 0.0M
2021-02-26 29.65 29.65 29.43 29.49 0.0M
2021-02-25 29.80 29.85 29.48 29.51 0.0M
2021-02-24 29.62 29.95 29.62 29.88 0.0M
2021-02-23 29.60 29.79 29.45 29.74 0.0M
2021-02-22 29.74 29.87 29.66 29.70 0.1M
2021-02-19 29.88 29.91 29.77 29.81 0.0M
2021-02-18 29.68 29.90 29.68 29.83 0.0M
2021-02-17 29.74 29.92 29.74 29.90 0.0M
2021-02-16 30.15 30.15 29.95 29.96 0.0M
2021-02-12 29.87 29.93 29.87 29.89 0.0M
2021-02-11 29.82 29.86 29.78 29.78 0.0M
2021-02-10 29.76 29.90 29.72 29.78 0.0M
2021-02-09 29.85 29.90 29.84 29.90 0.0M
2021-02-08 29.80 29.83 29.75 29.83 0.0M
2021-02-05 29.69 29.81 29.67 29.72 0.0M
2021-02-04 29.55 29.63 29.53 29.63 0.3M
2021-02-03 29.24 29.55 29.24 29.47 0.0M
2021-02-02 29.26 29.44 29.26 29.39 0.0M
2021-02-01 28.97 29.19 28.87 29.13 0.3M
2021-01-29 29.01 29.03 28.75 28.87 0.0M
2021-01-28 28.96 29.40 28.96 29.26 0.0M
2021-01-27 29.29 29.29 28.93 28.93 0.1M
2021-01-26 29.58 29.67 29.47 29.51 0.2M
2021-01-25 29.50 29.61 29.41 29.61 0.0M
2021-01-22 29.33 29.59 29.33 29.52 0.0M
2021-01-21 29.58 29.65 29.55 29.63 0.0M
2021-01-20 29.50 29.68 29.50 29.63 0.0M
2021-01-19 29.11 29.40 29.11 29.33 0.0M
2021-01-15 29.26 29.29 29.21 29.21 0.0M
2021-01-14 29.42 29.48 29.37 29.37 0.0M
2021-01-13 29.34 29.46 29.34 29.44 0.1M
2021-01-12 29.41 29.41 29.30 29.35 0.0M
2021-01-11 29.39 29.50 29.29 29.37 0.0M
2021-01-08 29.45 29.48 29.35 29.48 0.0M
2021-01-07 29.39 29.47 29.33 29.42 0.0M
2021-01-06 29.15 29.41 29.11 29.13 0.0M
2021-01-05 28.94 29.08 28.89 29.08 0.0M
2021-01-04 29.13 29.13 28.70 28.87 0.0M