Skip to main content

Innovator U.S. Equity Buffer ETF Sep (NY: BSEP )

39.28 +0.05 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.27 39.28 39.21 39.28 4,380 +0.05(+0.14%)
Mar 27, 2024 39.12 39.23 39.09 39.23 4,414 +0.20(+0.51%)
Mar 26, 2024 39.17 39.17 39.03 39.03 2,744 -0.06(-0.14%)
Mar 25, 2024 39.10 39.12 39.09 39.09 4,382 -0.06(-0.17%)
Mar 22, 2024 39.15 39.17 39.12 39.15 1,413 -0.01(-0.02%)
Mar 21, 2024 39.17 39.22 39.13 39.16 1,423 +0.09(+0.22%)
Mar 20, 2024 38.89 39.09 38.88 39.07 3,110 +0.17(+0.43%)
Mar 19, 2024 38.73 38.90 38.73 38.90 5,080 +0.17(+0.44%)
Mar 18, 2024 38.72 38.85 38.72 38.73 9,160 +0.11(+0.28%)
Mar 15, 2024 38.66 38.67 38.56 38.62 4,393 -0.13(-0.34%)
Mar 14, 2024 38.81 38.90 38.62 38.75 14,761 -0.07(-0.18%)
Mar 13, 2024 38.80 38.87 38.79 38.82 9,037 -0.05(-0.12%)
Mar 12, 2024 38.76 38.87 38.71 38.87 3,053 +0.25(+0.64%)
Mar 11, 2024 38.53 38.62 38.53 38.62 5,838 -0.02(-0.04%)
Mar 08, 2024 38.83 38.91 38.63 38.64 4,943 -0.09(-0.24%)
Mar 07, 2024 38.65 38.79 38.65 38.73 14,608 +0.18(+0.46%)
Mar 06, 2024 38.63 38.63 38.55 38.55 1,194 +0.14(+0.36%)
Mar 05, 2024 38.43 38.46 38.41 38.41 425,992 -0.24(-0.62%)
Mar 04, 2024 38.63 38.70 38.63 38.66 5,835 -0.02(-0.06%)
Mar 01, 2024 38.49 38.68 38.49 38.68 321,069 +0.15(+0.40%)
Feb 29, 2024 38.43 38.53 38.38 38.53 10,376 +0.18(+0.46%)
Feb 28, 2024 38.38 38.41 38.33 38.35 3,885 -0.07(-0.19%)
Feb 27, 2024 38.37 38.42 38.37 38.42 3,360 +0.05(+0.13%)
Feb 26, 2024 38.45 38.45 38.35 38.37 5,181 -0.08(-0.22%)
Feb 23, 2024 38.52 38.52 38.37 38.45 7,721 +0.03(+0.09%)
Feb 22, 2024 38.22 38.43 38.22 38.42 4,845 +0.49(+1.30%)
Feb 21, 2024 37.78 37.93 37.74 37.93 5,027 +0.06(+0.17%)
Feb 20, 2024 37.97 37.97 37.76 37.86 5,139 -0.13(-0.33%)
Feb 16, 2024 38.09 38.16 37.99 37.99 7,747 -0.14(-0.36%)
Feb 15, 2024 38.03 38.13 37.99 38.13 3,083 +0.15(+0.39%)
Feb 14, 2024 37.92 37.98 37.82 37.98 30,983 +0.27(+0.72%)
Feb 13, 2024 37.74 37.77 37.56 37.71 7,093 -0.34(-0.89%)
Feb 12, 2024 38.14 38.20 38.05 38.05 8,940 -0.07(-0.17%)
Feb 09, 2024 38.01 38.12 38.01 38.12 35,391 +0.14(+0.36%)
Feb 08, 2024 37.99 37.99 37.89 37.98 2,600 +0.03(+0.07%)
Feb 07, 2024 37.88 37.99 37.88 37.95 2,581 +0.20(+0.54%)
Feb 06, 2024 37.67 37.75 37.66 37.75 1,532 +0.04(+0.11%)
Feb 05, 2024 37.56 37.75 37.56 37.71 23,045 -0.10(-0.27%)
Feb 02, 2024 37.70 37.85 37.70 37.81 7,385 +0.34(+0.89%)
Feb 01, 2024 37.29 37.50 37.19 37.48 9,684 +0.28(+0.76%)
Jan 31, 2024 37.46 37.46 37.14 37.19 7,615 -0.40(-1.06%)
Jan 30, 2024 37.54 37.62 37.54 37.59 6,671 -0.02(-0.04%)
Jan 29, 2024 37.41 37.61 37.41 37.61 38,428 +0.18(+0.47%)
Jan 26, 2024 37.45 37.45 37.39 37.43 14,974 +0.02(+0.05%)
Jan 25, 2024 37.38 37.43 37.37 37.41 4,005 +0.10(+0.27%)
Jan 24, 2024 37.42 37.42 37.31 37.31 8,827 +0.03(+0.07%)
Jan 23, 2024 37.20 37.28 37.18 37.28 4,023 +0.07(+0.20%)
Jan 22, 2024 37.24 37.27 37.18 37.21 5,112 +0.11(+0.29%)
Jan 19, 2024 36.81 37.12 36.81 37.10 13,853 +0.32(+0.86%)
Jan 18, 2024 36.58 36.78 36.53 36.78 11,446 +0.24(+0.65%)
Jan 17, 2024 36.48 36.55 36.43 36.55 4,565 -0.13(-0.35%)
Jan 16, 2024 36.64 36.74 36.60 36.68 11,821 -0.13(-0.34%)
Jan 12, 2024 36.79 36.80 36.71 36.80 6,948 +0.04(+0.11%)
Jan 11, 2024 36.62 36.76 36.53 36.76 2,808 -0.01(-0.02%)
Jan 10, 2024 36.69 36.77 36.66 36.77 18,660 +0.15(+0.40%)
Jan 09, 2024 36.48 36.63 36.47 36.62 68,079 -0.04(-0.11%)
Jan 08, 2024 36.38 36.66 36.38 36.66 3,586 +0.39(+1.07%)
Jan 05, 2024 36.24 36.40 36.19 36.27 4,406 +0.05(+0.15%)
Jan 04, 2024 36.37 36.43 36.22 36.22 12,067 -0.09(-0.26%)
Jan 03, 2024 36.38 36.43 36.31 36.31 16,517 -0.21(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.