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
2022-12-30 30.21 30.35 30.14 30.33 0.0M
2022-12-29 30.27 30.45 30.27 30.39 0.0M
2022-12-28 30.28 30.34 30.00 30.00 0.0M
2022-12-27 30.36 30.38 30.25 30.33 0.0M
2022-12-23 30.16 30.37 30.16 30.36 0.0M
2022-12-22 30.45 30.45 29.92 30.29 0.0M
2022-12-21 30.43 30.69 30.43 30.63 0.0M
2022-12-20 30.15 30.31 30.11 30.22 0.0M
2022-12-19 30.28 30.35 30.10 30.22 0.1M
2022-12-16 30.51 30.51 30.26 30.41 0.0M
2022-12-15 30.94 30.94 30.57 30.65 0.0M
2022-12-14 31.45 31.58 31.24 31.24 0.0M
2022-12-13 31.85 31.85 31.30 31.44 0.0M
2022-12-12 30.99 31.20 30.96 31.20 0.0M
2022-12-09 31.10 31.10 30.86 30.86 0.0M
2022-12-08 30.97 31.03 30.94 31.02 0.0M
2022-12-07 30.86 30.97 30.81 30.88 0.0M
2022-12-06 31.08 31.08 30.81 30.95 0.0M
2022-12-05 31.41 31.49 31.19 31.21 0.0M
2022-12-02 31.41 31.63 31.41 31.63 0.0M
2022-12-01 31.78 31.84 31.55 31.72 0.0M
2022-11-30 30.90 31.66 30.87 31.66 0.0M
2022-11-29 30.97 31.00 30.85 31.00 0.0M
2022-11-28 31.29 31.29 30.98 31.02 0.0M
2022-11-25 31.40 31.43 31.36 31.39 0.0M
2022-11-23 31.31 31.39 31.24 31.35 0.0M
2022-11-22 30.97 31.21 30.96 31.21 0.0M
2022-11-21 30.93 30.95 30.84 30.93 0.0M
2022-11-18 30.91 31.00 30.83 30.97 0.0M
2022-11-17 30.72 30.91 30.65 30.85 0.0M
2022-11-16 30.98 31.06 30.88 30.97 0.0M
2022-11-15 31.25 31.25 30.94 31.06 0.1M
2022-11-14 31.08 31.10 30.87 30.87 0.0M
2022-11-11 30.89 31.13 30.85 31.07 0.0M
2022-11-10 30.50 30.86 30.43 30.86 0.0M
2022-11-09 29.99 30.03 29.62 29.67 0.0M
2022-11-08 30.10 30.29 29.90 30.11 0.0M
2022-11-07 29.89 30.01 29.81 29.98 0.0M
2022-11-04 29.78 29.91 29.43 29.75 0.0M
2022-11-03 29.45 29.65 29.45 29.46 0.0M
2022-11-02 30.23 30.43 29.67 29.67 0.0M
2022-11-01 30.55 30.55 30.14 30.27 0.0M
2022-10-31 30.32 30.38 30.28 30.30 0.0M
2022-10-28 30.02 30.46 30.00 30.44 0.0M
2022-10-27 29.96 30.21 29.95 29.96 0.0M
2022-10-26 29.98 30.33 29.97 30.05 0.4M
2022-10-25 30.03 30.22 29.99 30.22 0.0M
2022-10-24 29.63 29.90 29.55 29.83 0.0M
2022-10-21 29.26 29.57 29.15 29.57 0.0M
2022-10-20 29.43 29.49 29.06 29.06 0.0M
2022-10-19 29.19 29.23 29.10 29.21 0.0M
2022-10-18 29.71 29.71 29.24 29.38 0.0M
2022-10-17 29.04 29.19 29.04 29.18 0.0M
2022-10-14 29.22 29.24 28.61 28.62 0.0M
2022-10-13 28.09 29.16 28.09 29.07 0.0M
2022-10-12 28.68 28.68 28.58 28.58 0.0M
2022-10-11 28.62 28.92 28.57 28.64 0.0M
2022-10-10 29.00 29.00 28.62 28.75 0.1M
2022-10-07 29.30 29.30 28.85 28.97 0.0M
2022-10-06 29.82 29.82 29.54 29.58 0.0M
2022-10-05 29.67 29.90 29.45 29.75 0.0M
2022-10-04 29.52 29.83 29.52 29.82 0.0M
2022-10-03 28.86 29.27 28.78 29.18 0.0M
2022-09-30 28.87 28.95 28.61 28.61 0.0M
2022-09-29 29.17 29.17 28.74 28.92 0.2M
2022-09-28 28.96 29.47 28.93 29.37 0.0M
2022-09-27 29.25 29.35 28.80 28.94 0.1M
2022-09-26 29.20 29.35 28.96 29.03 0.1M
2022-09-23 29.39 29.39 28.95 29.23 0.2M
2022-09-22 29.78 29.78 29.59 29.60 0.4M
2022-09-21 30.32 30.45 29.81 29.81 0.1M
2022-09-20 30.20 30.30 30.03 30.17 0.1M
2022-09-19 30.09 30.43 30.07 30.43 0.0M
2022-09-16 30.22 30.30 30.10 30.30 0.3M
2022-09-15 30.65 30.68 30.38 30.47 0.1M
2022-09-14 30.62 30.77 30.55 30.69 0.1M
2022-09-13 31.12 31.22 30.59 30.67 0.1M
2022-09-12 31.53 31.67 31.53 31.64 0.0M
2022-09-09 31.26 31.49 31.20 31.44 0.1M
2022-09-08 30.83 31.12 30.75 31.09 0.1M
2022-09-07 30.62 30.97 30.60 30.95 0.1M
2022-09-06 30.74 30.74 30.46 30.58 0.3M
2022-09-02 30.99 31.14 30.53 30.62 0.1M
2022-09-01 30.69 30.86 30.50 30.86 1.2M
2022-08-31 31.21 31.22 30.80 30.81 0.5M
2022-08-30 31.21 31.21 30.93 31.02 0.1M
2022-08-29 31.30 31.50 31.19 31.30 0.0M
2022-08-26 31.78 31.78 31.39 31.40 0.0M
2022-08-25 31.76 31.83 31.73 31.83 0.0M
2022-08-24 31.66 31.70 31.66 31.66 0.0M
2022-08-23 31.66 31.66 31.61 31.63 0.0M
2022-08-22 31.72 31.72 31.56 31.58 0.0M
2022-08-19 31.80 31.81 31.78 31.81 0.0M
2022-08-18 31.81 31.85 31.81 31.82 0.0M
2022-08-17 31.80 31.85 31.78 31.82 0.0M
2022-08-16 31.79 31.87 31.79 31.84 0.0M
2022-08-15 31.82 31.83 31.77 31.83 0.0M
2022-08-12 31.70 31.81 31.70 31.81 0.0M
2022-08-11 31.74 31.75 31.63 31.64 0.0M
2022-08-10 31.61 31.64 31.59 31.64 0.0M
2022-08-09 31.37 31.40 31.35 31.36 0.0M
2022-08-08 31.48 31.50 31.37 31.41 0.0M
2022-08-05 31.40 31.42 31.32 31.42 0.0M
2022-08-04 31.38 31.41 31.38 31.39 0.0M
2022-08-03 31.38 31.43 31.37 31.41 0.0M
2022-08-02 31.18 31.27 31.15 31.15 0.0M
2022-08-01 31.31 31.32 31.20 31.25 0.0M
2022-07-29 31.26 31.31 31.17 31.31 0.0M
2022-07-28 30.72 31.05 30.72 31.05 0.0M
2022-07-27 30.60 30.86 30.56 30.85 0.0M
2022-07-26 30.36 30.36 30.26 30.30 0.1M
2022-07-25 30.50 30.54 30.40 30.51 0.0M
2022-07-22 30.64 30.65 30.45 30.47 0.0M
2022-07-21 30.37 30.63 30.33 30.63 0.0M
2022-07-20 30.29 30.51 30.29 30.45 0.0M
2022-07-19 29.98 30.34 29.96 30.34 0.0M
2022-07-18 30.07 30.08 29.71 29.76 0.0M
2022-07-15 29.75 29.86 29.75 29.86 0.0M
2022-07-14 29.20 29.48 29.03 29.48 0.0M
2022-07-13 29.23 29.65 29.23 29.56 0.0M
2022-07-12 29.74 29.85 29.53 29.62 0.0M
2022-07-11 29.83 29.94 29.78 29.78 0.0M
2022-07-08 29.94 30.11 29.94 30.06 0.0M
2022-07-07 29.88 30.06 29.88 30.06 0.0M
2022-07-06 29.64 29.85 29.59 29.72 0.0M
2022-07-05 29.16 29.64 29.07 29.64 0.0M
2022-07-01 29.25 29.60 29.20 29.57 0.0M
2022-06-30 29.20 29.41 29.05 29.27 0.0M
2022-06-29 29.44 29.54 29.43 29.53 0.0M
2022-06-28 30.14 30.19 29.53 29.54 0.0M
2022-06-27 29.92 30.03 29.90 29.92 0.0M
2022-06-24 29.54 29.97 29.53 29.97 0.0M
2022-06-23 29.20 29.36 29.04 29.35 0.0M
2022-06-22 28.89 29.34 28.89 29.18 0.0M
2022-06-21 28.98 29.21 28.98 29.15 0.1M
2022-06-17 28.62 28.71 28.41 28.61 0.0M
2022-06-16 28.68 28.71 28.39 28.49 0.0M
2022-06-15 29.17 29.47 28.92 29.27 0.0M
2022-06-14 29.03 29.03 28.71 28.92 0.2M
2022-06-13 29.06 29.27 28.95 28.99 0.0M
2022-06-10 29.91 29.94 29.85 29.85 0.0M
2022-06-09 30.67 30.67 30.38 30.38 0.0M
2022-06-08 30.86 30.86 30.78 30.79 0.0M
2022-06-07 30.78 30.98 30.76 30.98 0.0M
2022-06-06 30.92 30.93 30.75 30.80 0.0M
2022-06-03 30.69 30.77 30.67 30.77 0.0M
2022-06-02 30.82 30.99 30.76 30.99 0.0M
2022-06-01 30.80 30.80 30.55 30.68 0.0M
2022-05-31 30.67 30.94 30.66 30.81 0.0M
2022-05-27 30.78 30.95 30.78 30.95 0.1M
2022-05-26 30.30 30.47 30.30 30.47 0.0M
2022-05-25 29.94 30.06 29.87 30.06 0.0M
2022-05-24 29.70 29.92 29.58 29.88 0.0M
2022-05-23 29.76 30.07 29.76 30.05 0.0M
2022-05-20 29.75 29.75 29.27 29.68 0.0M
2022-05-19 29.48 29.74 29.48 29.67 0.0M
2022-05-18 29.89 29.89 29.75 29.77 0.0M
2022-05-17 30.38 30.55 30.38 30.55 0.0M
2022-05-16 30.09 30.29 30.09 30.15 0.0M
2022-05-13 30.02 30.19 29.97 30.19 0.0M
2022-05-12 29.54 29.74 29.40 29.69 0.0M
2022-05-11 29.89 30.05 29.72 29.72 0.0M
2022-05-10 30.28 30.28 29.85 30.02 0.0M
2022-05-09 30.35 30.35 29.97 29.97 0.1M
2022-05-06 30.47 30.68 30.37 30.62 0.0M
2022-05-05 31.30 31.30 30.59 30.77 0.0M
2022-05-04 30.77 31.47 30.72 31.44 0.0M
2022-05-03 30.87 30.94 30.78 30.86 0.1M
2022-05-02 30.65 30.77 30.30 30.77 0.2M
2022-04-29 31.18 31.27 30.52 30.57 0.0M
2022-04-28 31.19 31.31 31.00 31.31 0.0M
2022-04-27 30.88 31.05 30.82 30.82 0.0M
2022-04-26 31.31 31.34 30.83 30.83 0.0M
2022-04-25 31.08 31.43 30.92 31.43 0.0M
2022-04-22 31.71 31.71 31.29 31.29 0.0M
2022-04-21 32.42 32.42 31.88 31.88 0.0M
2022-04-20 32.21 32.33 32.16 32.20 0.0M
2022-04-19 31.89 32.25 31.89 32.18 0.0M
2022-04-18 31.91 31.97 31.74 31.83 0.0M
2022-04-14 32.00 32.10 31.86 31.87 0.0M
2022-04-13 31.83 32.13 31.83 32.12 0.0M
2022-04-12 32.15 32.19 31.75 31.87 0.0M
2022-04-11 32.12 32.15 31.88 31.88 0.0M
2022-04-08 32.28 32.45 32.28 32.35 0.0M
2022-04-07 32.29 32.47 32.20 32.47 0.0M
2022-04-06 32.42 32.42 32.20 32.32 0.0M
2022-04-05 32.73 32.78 32.52 32.55 0.0M
2022-04-04 32.69 32.83 32.69 32.79 0.0M
2022-04-01 32.58 32.64 32.45 32.64 0.0M
2022-03-31 32.91 32.91 32.63 32.63 0.0M
2022-03-30 33.07 33.09 32.88 32.94 0.0M
2022-03-29 32.86 33.10 32.83 33.05 0.0M
2022-03-28 32.60 32.76 32.59 32.73 0.0M
2022-03-25 32.50 32.55 32.50 32.55 0.0M
2022-03-24 32.20 32.47 32.20 32.44 0.0M
2022-03-23 32.30 32.39 32.17 32.17 0.0M
2022-03-22 32.25 32.46 32.25 32.44 0.0M
2022-03-21 32.14 32.18 32.04 32.16 0.0M
2022-03-18 31.83 32.20 31.83 32.15 0.0M
2022-03-17 31.54 31.89 31.54 31.88 0.0M
2022-03-16 31.53 31.61 31.30 31.58 0.0M
2022-03-15 30.95 31.17 30.94 31.16 0.0M
2022-03-14 30.94 31.01 30.62 30.67 0.0M
2022-03-11 31.30 31.30 30.84 30.84 0.0M
2022-03-10 31.05 31.14 30.90 31.14 0.0M
2022-03-09 31.17 31.28 31.11 31.14 0.0M
2022-03-08 30.80 31.20 30.61 30.65 0.0M
2022-03-07 31.33 31.33 30.83 30.83 0.0M
2022-03-04 31.27 31.47 31.23 31.45 0.0M
2022-03-03 31.65 31.77 31.60 31.60 0.0M
2022-03-02 31.54 31.81 31.43 31.74 0.0M
2022-03-01 31.75 31.75 31.25 31.34 0.0M
2022-02-28 31.59 31.74 31.41 31.65 0.0M
2022-02-25 31.26 31.79 31.26 31.74 0.0M
2022-02-24 30.47 31.26 30.44 31.26 0.1M
2022-02-23 31.37 31.37 30.94 30.94 0.0M
2022-02-22 31.51 31.60 31.18 31.32 0.3M
2022-02-18 31.71 31.71 31.50 31.57 0.0M
2022-02-17 32.00 32.03 31.70 31.70 0.0M
2022-02-16 32.03 32.28 31.99 32.22 0.0M
2022-02-15 32.07 32.15 32.02 32.15 0.0M
2022-02-14 31.79 31.90 31.58 31.74 0.0M
2022-02-11 32.43 32.43 31.77 31.83 0.1M
2022-02-10 32.57 32.65 32.29 32.32 0.0M
2022-02-09 32.61 32.78 32.61 32.73 0.0M
2022-02-08 32.15 32.45 32.14 32.44 0.0M
2022-02-07 32.35 32.37 32.20 32.20 0.0M
2022-02-04 32.12 32.47 32.01 32.31 0.1M
2022-02-03 32.43 32.52 32.16 32.16 0.1M
2022-02-02 32.62 32.76 32.51 32.70 0.0M
2022-02-01 32.32 32.52 32.24 32.52 0.0M
2022-01-31 31.93 32.31 31.93 32.31 0.0M
2022-01-28 31.27 31.87 31.27 31.87 0.0M
2022-01-27 31.68 31.90 31.33 31.40 0.0M
2022-01-26 31.91 31.91 31.34 31.48 0.0M
2022-01-25 31.34 31.60 31.34 31.53 0.0M
2022-01-24 31.44 31.77 30.89 31.77 0.0M
2022-01-21 32.13 32.20 31.78 31.78 0.0M
2022-01-20 32.67 32.76 32.19 32.20 0.0M
2022-01-19 32.72 32.74 32.47 32.47 0.0M
2022-01-18 32.75 32.75 32.58 32.62 0.0M
2022-01-14 32.92 33.05 32.87 33.05 0.0M
2022-01-13 33.34 33.34 33.01 33.01 0.0M
2022-01-12 33.35 33.35 33.25 33.32 0.0M
2022-01-11 33.15 33.26 33.15 33.26 0.1M
2022-01-10 32.87 33.03 32.65 33.02 0.0M
2022-01-07 33.11 33.13 33.00 33.00 0.0M
2022-01-06 33.07 33.27 33.07 33.12 0.0M
2022-01-05 33.51 33.52 33.16 33.16 0.0M
2022-01-04 33.58 33.58 33.43 33.53 0.0M
2022-01-03 33.42 33.53 33.33 33.52 0.0M