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
2024-12-31 43.01 43.01 42.90 42.90 0.0M
2024-12-30 42.88 43.12 42.88 43.08 0.0M
2024-12-27 43.33 43.38 43.13 43.30 0.0M
2024-12-26 43.54 43.63 43.54 43.57 0.0M
2024-12-24 43.37 43.57 43.37 43.55 0.0M
2024-12-23 43.00 43.29 43.00 43.29 0.0M
2024-12-20 42.56 43.22 42.55 43.04 0.0M
2024-12-19 42.80 42.90 42.76 42.76 0.0M
2024-12-18 43.49 43.62 42.83 42.83 0.0M
2024-12-17 43.52 43.60 43.47 43.55 0.0M
2024-12-16 43.58 43.66 43.58 43.62 0.0M
2024-12-13 43.53 43.64 43.47 43.54 0.0M
2024-12-12 43.55 43.63 43.51 43.53 0.0M
2024-12-11 43.60 43.68 43.59 43.63 0.0M
2024-12-10 43.58 43.58 43.43 43.46 0.0M
2024-12-09 43.59 43.61 43.50 43.52 0.0M
2024-12-06 43.62 43.71 43.62 43.67 0.0M
2024-12-05 43.60 43.62 43.59 43.60 0.0M
2024-12-04 43.56 43.64 43.54 43.60 0.0M
2024-12-03 43.47 43.57 43.45 43.57 0.0M
2024-12-02 43.50 43.53 43.47 43.48 0.3M
2024-11-29 43.40 43.50 43.40 43.50 0.0M
2024-11-27 43.29 43.36 43.27 43.31 0.0M
2024-11-26 43.28 43.41 43.28 43.33 0.0M
2024-11-25 43.20 43.27 43.16 43.25 0.0M
2024-11-22 43.00 43.17 43.00 43.10 0.0M
2024-11-21 42.99 43.06 42.76 42.98 0.0M
2024-11-20 42.72 42.87 42.64 42.87 0.0M
2024-11-19 42.65 42.93 42.65 42.88 0.0M
2024-11-18 42.68 42.90 42.68 42.77 0.0M
2024-11-15 42.81 42.81 42.62 42.70 0.0M
2024-11-14 43.13 43.18 42.99 43.04 0.0M
2024-11-13 43.22 43.28 43.09 43.17 0.0M
2024-11-12 43.25 43.25 42.99 43.11 0.0M
2024-11-11 43.16 43.21 43.09 43.16 0.0M
2024-11-08 43.16 43.24 43.13 43.16 0.0M
2024-11-07 43.03 43.17 43.01 43.08 0.0M
2024-11-06 42.75 42.95 42.75 42.95 0.0M
2024-11-05 42.20 42.25 42.15 42.21 0.0M
2024-11-04 42.02 42.02 41.91 41.91 0.0M
2024-11-01 41.96 42.18 41.94 41.94 0.0M
2024-10-31 41.97 42.01 41.93 41.93 0.0M
2024-10-30 42.47 42.52 42.36 42.36 0.0M
2024-10-29 42.42 42.58 42.42 42.45 0.0M
2024-10-28 42.52 42.52 42.45 42.48 0.0M
2024-10-25 42.50 42.50 42.36 42.36 0.0M
2024-10-24 42.39 42.41 42.28 42.40 0.0M
2024-10-23 42.51 42.52 42.23 42.32 0.0M
2024-10-22 42.45 42.60 42.36 42.58 0.0M
2024-10-21 42.52 42.61 42.45 42.54 0.0M
2024-10-18 42.55 42.62 42.54 42.60 0.0M
2024-10-17 42.49 42.57 42.45 42.48 0.0M
2024-10-16 42.42 42.49 42.33 42.45 0.0M
2024-10-15 42.48 42.60 42.33 42.33 0.0M
2024-10-14 42.32 42.57 42.32 42.51 0.0M
2024-10-11 42.17 42.38 42.17 42.33 0.0M
2024-10-10 42.19 42.26 42.12 42.19 0.0M
2024-10-09 42.05 42.27 42.05 42.26 0.0M
2024-10-08 41.91 42.11 41.91 42.06 0.0M
2024-10-07 41.94 42.01 41.73 41.83 0.0M
2024-10-04 42.00 42.08 41.81 42.01 0.0M
2024-10-03 41.82 41.94 41.75 41.80 0.0M
2024-10-02 41.84 41.95 41.84 41.92 0.0M
2024-10-01 42.04 42.04 41.77 41.91 0.0M
2024-09-30 41.97 42.12 41.95 42.12 0.0M
2024-09-27 42.06 42.15 42.03 42.04 0.2M
2024-09-26 42.24 42.24 41.97 42.05 0.2M
2024-09-25 42.02 42.05 41.92 41.98 0.0M
2024-09-24 41.93 42.02 41.86 42.00 0.0M
2024-09-23 41.94 41.97 41.89 41.96 0.1M
2024-09-20 41.82 41.92 41.73 41.81 0.0M
2024-09-19 41.86 42.01 41.78 41.93 0.1M
2024-09-18 41.61 41.82 41.41 41.45 0.0M
2024-09-17 41.57 41.70 41.40 41.47 0.1M
2024-09-16 41.47 41.56 41.36 41.56 0.0M
2024-09-13 41.42 41.53 41.39 41.47 0.4M
2024-09-12 41.13 41.32 41.03 41.32 0.0M
2024-09-11 40.84 41.10 40.36 41.09 0.0M
2024-09-10 40.77 40.81 40.50 40.81 0.1M
2024-09-09 40.56 40.74 40.51 40.62 0.0M
2024-09-06 40.85 40.89 40.33 40.34 0.0M
2024-09-05 40.89 41.00 40.69 40.85 0.0M
2024-09-04 40.93 41.04 40.81 40.88 0.1M
2024-09-03 41.50 41.50 40.82 40.95 0.2M
2024-08-30 41.53 41.57 41.50 41.55 0.2M
2024-08-29 41.33 41.53 41.33 41.51 0.0M
2024-08-28 41.48 41.50 41.43 41.46 0.1M
2024-08-27 41.49 41.52 41.48 41.51 0.0M
2024-08-26 41.46 41.50 41.46 41.50 0.0M
2024-08-23 41.49 41.49 41.36 41.45 0.0M
2024-08-22 41.41 41.41 41.35 41.38 0.0M
2024-08-21 41.37 41.39 41.36 41.38 0.0M
2024-08-20 41.37 41.37 41.34 41.37 0.0M
2024-08-19 41.34 41.39 41.34 41.39 0.0M
2024-08-16 41.33 41.33 41.33 41.33 0.0M
2024-08-15 41.29 41.30 41.22 41.27 0.0M
2024-08-14 41.05 41.10 41.05 41.10 0.0M
2024-08-13 40.78 40.96 40.74 40.96 0.0M
2024-08-12 40.66 40.70 40.54 40.54 0.0M
2024-08-09 40.40 40.56 40.40 40.56 0.0M
2024-08-08 40.00 40.37 40.00 40.32 0.0M
2024-08-07 40.21 40.38 39.71 39.71 0.0M
2024-08-06 39.58 40.23 39.58 39.95 0.0M
2024-08-05 39.50 39.78 39.49 39.49 0.0M
2024-08-02 40.37 40.48 40.12 40.32 0.0M
2024-08-01 41.01 41.01 40.70 40.81 0.0M
2024-07-31 40.99 40.99 40.98 40.99 0.0M
2024-07-30 40.85 40.85 40.63 40.79 0.0M
2024-07-29 40.85 40.91 40.81 40.85 0.0M
2024-07-26 40.70 40.80 40.70 40.80 0.0M
2024-07-25 40.65 40.80 40.57 40.61 0.0M
2024-07-24 40.79 40.79 40.64 40.64 0.0M
2024-07-23 41.02 41.04 40.99 41.00 0.0M
2024-07-22 40.94 41.01 40.92 41.00 0.0M
2024-07-19 40.85 40.85 40.82 40.82 0.0M
2024-07-18 41.02 41.02 40.85 40.90 0.0M
2024-07-17 40.92 41.04 40.92 41.00 0.0M
2024-07-16 41.08 41.09 41.05 41.09 0.0M
2024-07-15 41.05 41.06 41.05 41.06 0.0M
2024-07-12 41.01 41.04 41.01 41.04 0.0M
2024-07-11 40.96 40.98 40.94 40.98 0.0M
2024-07-10 40.99 41.02 40.95 41.02 0.0M
2024-07-09 40.96 40.96 40.94 40.95 0.0M
2024-07-08 40.84 40.98 40.84 40.96 0.0M
2024-07-05 40.89 40.92 40.89 40.92 0.0M
2024-07-03 40.80 40.84 40.80 40.84 0.0M
2024-07-02 40.75 40.80 40.73 40.80 0.0M
2024-07-01 40.71 40.72 40.62 40.72 0.0M
2024-06-28 40.75 40.75 40.65 40.67 0.0M
2024-06-27 40.71 40.71 40.67 40.67 0.0M
2024-06-26 40.61 40.68 40.61 40.68 0.0M
2024-06-25 40.57 40.62 40.55 40.62 0.0M
2024-06-24 40.62 40.62 40.57 40.57 0.0M
2024-06-21 40.53 40.61 40.53 40.60 0.1M
2024-06-20 40.61 40.61 40.54 40.58 0.0M
2024-06-18 40.57 40.60 40.57 40.60 0.0M
2024-06-17 40.47 40.62 40.47 40.58 0.1M
2024-06-14 40.40 40.47 40.38 40.45 0.0M
2024-06-13 40.49 40.51 40.42 40.51 0.0M
2024-06-12 40.42 40.48 40.29 40.48 0.0M
2024-06-11 40.18 40.29 40.18 40.29 0.0M
2024-06-10 40.13 40.24 40.13 40.24 0.0M
2024-06-07 40.24 40.26 40.19 40.20 0.0M
2024-06-06 40.23 40.23 40.15 40.19 0.0M
2024-06-05 40.09 40.19 40.05 40.19 0.0M
2024-06-04 39.85 39.96 39.85 39.96 0.0M
2024-06-03 39.96 39.96 39.78 39.91 0.1M
2024-05-31 39.72 39.88 39.62 39.88 0.0M
2024-05-30 39.76 39.79 39.66 39.70 0.0M
2024-05-29 39.80 39.88 39.80 39.83 0.2M
2024-05-28 39.98 40.00 39.92 39.98 0.0M
2024-05-24 39.90 39.98 39.90 39.97 0.0M
2024-05-23 40.00 40.03 39.74 39.80 0.0M
2024-05-22 40.02 40.02 39.82 39.93 0.0M
2024-05-21 39.93 40.00 39.91 40.00 0.0M
2024-05-20 39.90 39.96 39.89 39.91 0.0M
2024-05-17 39.88 39.91 39.88 39.91 0.0M
2024-05-16 39.90 39.90 39.82 39.85 0.0M
2024-05-15 39.74 39.88 39.68 39.88 0.0M
2024-05-14 39.61 39.61 39.61 39.61 0.0M
2024-05-13 39.45 39.48 39.44 39.46 0.0M
2024-05-10 39.45 39.52 39.41 39.48 0.0M
2024-05-09 39.36 39.39 39.35 39.39 0.0M
2024-05-08 39.12 39.28 39.12 39.28 0.0M
2024-05-07 39.27 39.27 39.24 39.26 0.0M
2024-05-06 39.02 39.19 39.02 39.19 0.0M
2024-05-03 38.85 38.94 38.85 38.94 0.0M
2024-05-02 38.44 38.61 38.40 38.55 0.0M
2024-05-01 38.34 38.71 38.27 38.35 0.0M
2024-04-30 38.78 38.78 38.46 38.46 0.0M
2024-04-29 38.77 38.85 38.77 38.84 0.0M
2024-04-26 38.70 38.77 38.70 38.73 0.0M
2024-04-25 38.46 38.46 38.46 38.46 0.0M
2024-04-24 38.52 38.55 38.45 38.55 0.0M
2024-04-23 38.42 38.56 38.42 38.56 0.0M
2024-04-22 38.11 38.21 38.10 38.21 0.0M
2024-04-19 38.12 38.12 37.97 37.97 0.0M
2024-04-18 38.36 38.36 38.20 38.20 0.0M
2024-04-17 38.46 38.46 38.22 38.23 0.0M
2024-04-16 38.41 38.46 38.36 38.43 0.0M
2024-04-15 38.93 38.93 38.40 38.40 0.0M
2024-04-12 38.91 38.91 38.65 38.73 0.0M
2024-04-11 38.89 39.11 38.85 39.10 0.0M
2024-04-10 38.87 38.94 38.86 38.94 0.0M
2024-04-09 39.03 39.08 38.99 39.08 0.0M
2024-04-08 39.06 39.12 39.06 39.09 0.0M
2024-04-05 38.85 39.09 38.85 39.07 0.2M
2024-04-04 39.31 39.31 38.84 38.84 0.0M
2024-04-03 39.00 39.16 39.00 39.07 0.0M
2024-04-02 39.02 39.08 38.94 39.08 0.0M
2024-04-01 39.18 39.23 39.15 39.23 0.0M
2024-03-28 39.27 39.28 39.21 39.28 0.0M
2024-03-27 39.12 39.23 39.09 39.23 0.0M
2024-03-26 39.17 39.17 39.03 39.03 0.0M
2024-03-25 39.10 39.12 39.09 39.09 0.0M
2024-03-22 39.15 39.17 39.12 39.15 0.0M
2024-03-21 39.17 39.22 39.13 39.16 0.0M
2024-03-20 38.89 39.09 38.88 39.07 0.0M
2024-03-19 38.74 38.90 38.74 38.90 0.0M
2024-03-18 38.72 38.85 38.72 38.73 0.0M
2024-03-15 38.66 38.67 38.56 38.62 0.0M
2024-03-14 38.81 38.90 38.62 38.75 0.0M
2024-03-13 38.80 38.87 38.79 38.82 0.0M
2024-03-12 38.76 38.87 38.71 38.87 0.0M
2024-03-11 38.53 38.62 38.53 38.62 0.0M
2024-03-08 38.83 38.91 38.63 38.64 0.0M
2024-03-07 38.65 38.79 38.65 38.73 0.0M
2024-03-06 38.63 38.64 38.55 38.55 0.0M
2024-03-05 38.43 38.46 38.41 38.41 0.4M
2024-03-04 38.63 38.71 38.63 38.66 0.0M
2024-03-01 38.49 38.68 38.49 38.68 0.3M
2024-02-29 38.43 38.53 38.38 38.53 0.0M
2024-02-28 38.38 38.41 38.33 38.35 0.0M
2024-02-27 38.37 38.42 38.37 38.42 0.0M
2024-02-26 38.45 38.45 38.35 38.37 0.0M
2024-02-23 38.52 38.52 38.37 38.46 0.0M
2024-02-22 38.22 38.43 38.22 38.42 0.0M
2024-02-21 37.78 37.93 37.74 37.93 0.0M
2024-02-20 37.97 37.97 37.76 37.86 0.0M
2024-02-16 38.09 38.16 37.99 37.99 0.0M
2024-02-15 38.04 38.13 37.99 38.13 0.0M
2024-02-14 37.92 37.98 37.82 37.98 0.0M
2024-02-13 37.74 37.77 37.56 37.71 0.0M
2024-02-12 38.14 38.20 38.05 38.05 0.0M
2024-02-09 38.01 38.12 38.01 38.12 0.0M
2024-02-08 37.99 37.99 37.89 37.98 0.0M
2024-02-07 37.88 37.99 37.88 37.95 0.0M
2024-02-06 37.67 37.75 37.66 37.75 0.0M
2024-02-05 37.56 37.75 37.56 37.71 0.0M
2024-02-02 37.70 37.85 37.70 37.81 0.0M
2024-02-01 37.29 37.50 37.19 37.48 0.0M
2024-01-31 37.46 37.46 37.14 37.19 0.0M
2024-01-30 37.54 37.62 37.54 37.59 0.0M
2024-01-29 37.41 37.61 37.41 37.61 0.0M
2024-01-26 37.45 37.45 37.39 37.43 0.0M
2024-01-25 37.38 37.43 37.37 37.41 0.0M
2024-01-24 37.42 37.42 37.31 37.31 0.0M
2024-01-23 37.20 37.28 37.18 37.28 0.0M
2024-01-22 37.24 37.27 37.18 37.21 0.0M
2024-01-19 36.81 37.12 36.81 37.10 0.0M
2024-01-18 36.58 36.78 36.53 36.78 0.0M
2024-01-17 36.48 36.55 36.43 36.55 0.0M
2024-01-16 36.64 36.74 36.60 36.68 0.0M
2024-01-12 36.79 36.80 36.71 36.80 0.0M
2024-01-11 36.62 36.76 36.53 36.76 0.0M
2024-01-10 36.69 36.77 36.66 36.77 0.0M
2024-01-09 36.48 36.63 36.47 36.62 0.1M
2024-01-08 36.38 36.66 36.38 36.66 0.0M
2024-01-05 36.24 36.40 36.19 36.27 0.0M
2024-01-04 36.37 36.43 36.22 36.22 0.0M
2024-01-03 36.38 36.43 36.31 36.31 0.0M
2024-01-02 36.45 36.53 36.45 36.52 0.0M