Innovator Power Buffer Step-Up Strategy ETF (PSTP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 29.48 | 29.48 | 29.48 | 29.38 | 29.38 | 162 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 29.08 | 29.25 | 29.07 | 29.17 | 29.17 | 3,100 |
| May 01, 2024 | 29.02 | 29.28 | 29.01 | 29.08 | 29.08 | 15,100 |
| Apr 30, 2024 | 29.30 | 29.30 | 29.13 | 29.13 | 29.13 | 15,100 |
| Apr 29, 2024 | 29.33 | 29.33 | 29.24 | 29.29 | 29.29 | 5,900 |
| Apr 26, 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 8,500 |
| Apr 25, 2024 | 28.99 | 29.11 | 28.97 | 29.11 | 29.11 | 3,600 |
| Apr 24, 2024 | 29.13 | 29.19 | 29.12 | 29.19 | 29.19 | 15,500 |
| Apr 23, 2024 | 29.09 | 29.20 | 29.09 | 29.17 | 29.17 | 22,900 |
| Apr 22, 2024 | 28.92 | 29.07 | 28.90 | 29.00 | 29.00 | 24,800 |
| Apr 19, 2024 | 28.95 | 28.97 | 28.85 | 28.85 | 28.85 | 4,200 |
| Apr 18, 2024 | 28.98 | 29.09 | 28.95 | 28.95 | 28.95 | 8,100 |
| Apr 17, 2024 | 29.06 | 29.10 | 28.92 | 29.00 | 29.00 | 16,000 |
| Apr 16, 2024 | 29.10 | 29.13 | 29.04 | 29.04 | 29.04 | 43,800 |
| Apr 15, 2024 | 29.30 | 29.30 | 29.02 | 29.06 | 29.06 | 21,000 |
| Apr 12, 2024 | 29.30 | 29.30 | 29.17 | 29.22 | 29.22 | 6,300 |
| Apr 11, 2024 | 29.33 | 29.44 | 29.27 | 29.41 | 29.41 | 4,400 |
| Apr 10, 2024 | 29.38 | 29.38 | 29.22 | 29.31 | 29.31 | 27,500 |
| Apr 09, 2024 | 29.35 | 29.42 | 29.33 | 29.42 | 29.42 | 3,900 |
| Apr 08, 2024 | 29.43 | 29.45 | 29.38 | 29.38 | 29.38 | 2,400 |
| Apr 05, 2024 | 29.37 | 29.45 | 29.37 | 29.41 | 29.41 | 700 |
| Apr 04, 2024 | 29.44 | 29.50 | 29.27 | 29.28 | 29.28 | 7,200 |
| Apr 03, 2024 | 29.45 | 29.45 | 29.39 | 29.40 | 29.40 | 6,900 |
| Apr 02, 2024 | 29.36 | 29.40 | 29.32 | 29.40 | 29.40 | 4,800 |
| Apr 01, 2024 | 29.50 | 29.55 | 29.41 | 29.44 | 29.44 | 6,000 |
| Mar 28, 2024 | 29.48 | 29.54 | 29.48 | 29.50 | 29.50 | 13,300 |
| Mar 27, 2024 | 29.45 | 29.50 | 29.39 | 29.49 | 29.49 | 10,700 |
| Mar 26, 2024 | 29.39 | 29.48 | 29.39 | 29.40 | 29.40 | 9,300 |
| Mar 25, 2024 | 29.49 | 29.49 | 29.40 | 29.41 | 29.41 | 6,000 |
| Mar 22, 2024 | 29.53 | 29.53 | 29.42 | 29.45 | 29.45 | 5,500 |
| Mar 21, 2024 | 29.47 | 29.48 | 29.41 | 29.44 | 29.44 | 7,700 |
| Mar 20, 2024 | 29.32 | 29.50 | 29.31 | 29.44 | 29.44 | 11,700 |
| Mar 19, 2024 | 29.13 | 29.33 | 29.13 | 29.29 | 29.29 | 12,900 |
| Mar 18, 2024 | 29.23 | 29.28 | 29.21 | 29.23 | 29.23 | 8,600 |
| Mar 15, 2024 | 29.17 | 29.21 | 29.11 | 29.17 | 29.17 | 39,900 |
| Mar 14, 2024 | 29.25 | 29.29 | 29.16 | 29.23 | 29.23 | 27,900 |
| Mar 13, 2024 | 29.22 | 29.29 | 29.22 | 29.26 | 29.26 | 8,400 |
| Mar 12, 2024 | 29.24 | 29.31 | 29.23 | 29.26 | 29.26 | 11,000 |
| Mar 11, 2024 | 29.11 | 29.20 | 29.09 | 29.15 | 29.15 | 5,100 |
| Mar 08, 2024 | 29.26 | 29.31 | 29.15 | 29.16 | 29.16 | 6,800 |
| Mar 07, 2024 | 29.24 | 29.25 | 29.20 | 29.21 | 29.21 | 9,500 |
| Mar 06, 2024 | 29.14 | 29.22 | 29.10 | 29.11 | 29.11 | 8,500 |
| Mar 05, 2024 | 29.12 | 29.12 | 29.01 | 29.07 | 29.07 | 1,600 |
| Mar 04, 2024 | 29.21 | 29.24 | 29.17 | 29.19 | 29.19 | 5,200 |
| Mar 01, 2024 | 29.22 | 29.24 | 29.16 | 29.20 | 29.20 | 14,800 |
| Feb 29, 2024 | 29.20 | 29.20 | 29.07 | 29.13 | 29.13 | 17,300 |
| Feb 28, 2024 | 29.08 | 29.10 | 29.02 | 29.08 | 29.08 | 6,200 |
| Feb 27, 2024 | 29.10 | 29.11 | 29.02 | 29.07 | 29.07 | 24,700 |
| Feb 26, 2024 | 29.11 | 29.11 | 29.03 | 29.06 | 29.06 | 6,600 |
| Feb 23, 2024 | 29.09 | 29.12 | 29.09 | 29.11 | 29.11 | 2,400 |
| Feb 22, 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 10,900 |
| Feb 21, 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 28.80 | 12,700 |
| Feb 20, 2024 | 28.78 | 28.81 | 28.76 | 28.77 | 28.77 | 18,900 |
| Feb 16, 2024 | 28.94 | 28.99 | 28.87 | 28.88 | 28.88 | 7,800 |
| Feb 15, 2024 | 28.90 | 28.93 | 28.86 | 28.93 | 28.93 | 3,000 |
| Feb 14, 2024 | 28.81 | 28.85 | 28.74 | 28.85 | 28.85 | 14,500 |
| Feb 13, 2024 | 28.68 | 28.71 | 28.60 | 28.70 | 28.70 | 10,500 |
| Feb 12, 2024 | 28.86 | 29.01 | 28.86 | 28.88 | 28.88 | 20,100 |
| Feb 09, 2024 | 28.90 | 28.94 | 28.87 | 28.91 | 28.91 | 12,100 |
| Feb 08, 2024 | 28.93 | 28.93 | 28.81 | 28.86 | 28.86 | 19,800 |
| Feb 07, 2024 | 28.84 | 28.90 | 28.83 | 28.86 | 28.86 | 9,600 |
| Feb 06, 2024 | 28.73 | 28.77 | 28.66 | 28.75 | 28.75 | 26,800 |
| Feb 05, 2024 | 28.64 | 28.78 | 28.61 | 28.72 | 28.72 | 12,600 |
| Feb 02, 2024 | 28.66 | 28.79 | 28.62 | 28.75 | 28.75 | 8,000 |
| Feb 01, 2024 | 28.59 | 28.66 | 28.56 | 28.64 | 28.64 | 17,100 |
| Jan 31, 2024 | 28.63 | 28.64 | 28.47 | 28.47 | 28.47 | 4,600 |
| Jan 30, 2024 | 28.72 | 28.72 | 28.64 | 28.70 | 28.70 | 12,700 |
| Jan 29, 2024 | 28.64 | 28.74 | 28.59 | 28.69 | 28.69 | 20,500 |
| Jan 26, 2024 | 28.67 | 28.67 | 28.59 | 28.64 | 28.64 | 5,500 |
| Jan 25, 2024 | 28.63 | 28.63 | 28.56 | 28.62 | 28.62 | 3,000 |
| Jan 24, 2024 | 28.61 | 28.65 | 28.58 | 28.58 | 28.58 | 8,500 |
| Jan 23, 2024 | 28.51 | 28.60 | 28.51 | 28.58 | 28.58 | 11,900 |
| Jan 22, 2024 | 28.49 | 28.52 | 28.49 | 28.50 | 28.50 | 1,200 |
| Jan 19, 2024 | 28.39 | 28.50 | 28.33 | 28.50 | 28.50 | 9,100 |
| Jan 18, 2024 | 28.22 | 28.32 | 28.22 | 28.31 | 28.31 | 1,300 |
| Jan 17, 2024 | 28.19 | 28.22 | 28.13 | 28.19 | 28.19 | 15,700 |
| Jan 16, 2024 | 28.26 | 28.30 | 28.21 | 28.26 | 28.26 | 3,400 |
| Jan 12, 2024 | 28.30 | 28.33 | 28.29 | 28.31 | 28.31 | 2,200 |
| Jan 11, 2024 | 28.23 | 28.33 | 28.23 | 28.32 | 28.32 | 4,800 |
| Jan 10, 2024 | 28.26 | 28.32 | 28.22 | 28.32 | 28.32 | 9,700 |
| Jan 09, 2024 | 28.21 | 28.25 | 28.18 | 28.23 | 28.23 | 5,000 |
| Jan 08, 2024 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 900 |
| Jan 05, 2024 | 28.02 | 28.09 | 27.96 | 28.06 | 28.06 | 23,200 |
| Jan 04, 2024 | 28.07 | 28.10 | 28.00 | 28.01 | 28.01 | 20,800 |
| Jan 03, 2024 | 28.02 | 28.10 | 28.02 | 28.05 | 28.05 | 9,500 |
| Jan 02, 2024 | 28.19 | 28.19 | 28.10 | 28.15 | 28.15 | 6,400 |
| Dec 29, 2023 | 28.32 | 28.32 | 28.12 | 28.21 | 28.21 | 13,100 |
| Dec 28, 2023 | 28.24 | 28.28 | 28.22 | 28.24 | 28.24 | 16,700 |
| Dec 27, 2023 | 28.20 | 28.26 | 28.17 | 28.21 | 28.21 | 12,900 |
| Dec 26, 2023 | 28.16 | 28.22 | 28.16 | 28.18 | 28.18 | 2,700 |
| Dec 22, 2023 | 28.17 | 28.18 | 28.14 | 28.14 | 28.14 | 3,900 |
| Dec 21, 2023 | 28.07 | 28.12 | 28.00 | 28.11 | 28.11 | 7,000 |
| Dec 20, 2023 | 28.20 | 28.20 | 27.99 | 27.99 | 27.99 | 4,000 |
| Dec 19, 2023 | 28.12 | 28.19 | 28.11 | 28.17 | 28.17 | 3,900 |
| Dec 18, 2023 | 28.10 | 28.14 | 28.10 | 28.10 | 28.10 | 2,800 |
| Dec 15, 2023 | 28.05 | 28.08 | 27.98 | 28.05 | 28.05 | 7,600 |
| Dec 14, 2023 | 28.08 | 28.08 | 28.00 | 28.03 | 28.03 | 3,300 |
| Dec 13, 2023 | 27.79 | 28.02 | 27.79 | 27.99 | 27.99 | 4,900 |
| Dec 12, 2023 | 27.77 | 27.83 | 27.72 | 27.83 | 27.83 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.