Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
46.80
-0.04 (-0.08%)
At close: Aug 15, 2025, 4:00 PM
46.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.81 | 46.86 | 46.75 | 46.80 | 46.80 | -0.08% | 2,071 |
| Aug 14, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 46.84 | 0.08% | 259 |
| Aug 13, 2025 | 46.76 | 46.83 | 46.76 | 46.80 | 46.80 | 0.22% | 857 |
| Aug 12, 2025 | 46.57 | 46.72 | 46.57 | 46.70 | 46.70 | 0.83% | 1,524 |
| Aug 11, 2025 | 46.38 | 46.47 | 46.31 | 46.31 | 46.31 | -0.13% | 2,858 |
| Aug 8, 2025 | 46.34 | 46.42 | 46.34 | 46.37 | 46.37 | 0.70% | 3,357 |
| Aug 7, 2025 | 46.29 | 46.29 | 45.99 | 46.05 | 46.05 | -0.18% | 1,753 |
| Aug 6, 2025 | 45.97 | 46.13 | 45.93 | 46.13 | 46.13 | 0.60% | 3,035 |
| Aug 5, 2025 | 45.98 | 45.98 | 45.86 | 45.86 | 45.86 | -0.34% | 6,390 |
| Aug 4, 2025 | 45.79 | 46.02 | 45.79 | 46.01 | 46.01 | 1.19% | 2,079 |
| Aug 1, 2025 | 45.55 | 45.58 | 45.29 | 45.47 | 45.47 | -1.20% | 31,695 |
| Jul 31, 2025 | 46.35 | 46.36 | 46.02 | 46.02 | 46.02 | -0.31% | 2,282 |
| Jul 30, 2025 | 46.26 | 46.26 | 46.08 | 46.17 | 46.17 | -0.03% | 580 |
| Jul 29, 2025 | 46.34 | 46.35 | 46.18 | 46.18 | 46.18 | -0.17% | 7,462 |
| Jul 28, 2025 | 46.25 | 46.26 | 46.25 | 46.26 | 46.26 | 0.01% | 386 |
| Jul 25, 2025 | 46.22 | 46.31 | 46.19 | 46.25 | 46.25 | 0.29% | 3,265 |
| Jul 24, 2025 | 46.13 | 46.19 | 46.10 | 46.12 | 46.12 | 0.17% | 2,821 |
| Jul 23, 2025 | 45.93 | 46.10 | 45.86 | 46.04 | 46.04 | 0.49% | 4,324 |
| Jul 22, 2025 | 45.64 | 45.82 | 45.64 | 45.82 | 45.82 | 0.09% | 934 |
| Jul 21, 2025 | 45.84 | 45.90 | 45.78 | 45.78 | 45.78 | 0.19% | 768 |
| Jul 18, 2025 | 45.70 | 45.72 | 45.68 | 45.69 | 45.69 | -0.04% | 960 |
| Jul 17, 2025 | 45.55 | 45.72 | 45.55 | 45.71 | 45.71 | 0.42% | 4,873 |
| Jul 16, 2025 | 45.43 | 45.52 | 45.31 | 45.52 | 45.52 | 0.25% | 2,179 |
| Jul 15, 2025 | 45.58 | 45.59 | 45.41 | 45.41 | 45.41 | -0.28% | 9,339 |
| Jul 14, 2025 | 45.41 | 45.53 | 45.41 | 45.53 | 45.53 | 0.12% | 1,627 |
| Jul 11, 2025 | 45.34 | 45.53 | 45.34 | 45.48 | 45.48 | -0.16% | 1,852 |
| Jul 10, 2025 | 45.43 | 45.61 | 45.43 | 45.55 | 45.55 | 0.24% | 6,573 |
| Jul 9, 2025 | 45.53 | 45.53 | 45.35 | 45.44 | 45.44 | 0.38% | 2,529 |
| Jul 8, 2025 | 45.26 | 45.34 | 45.24 | 45.27 | 45.27 | -0.02% | 41,010 |
| Jul 7, 2025 | 45.31 | 45.41 | 45.23 | 45.28 | 45.28 | -0.53% | 1,572 |
| Jul 3, 2025 | 45.29 | 45.52 | 45.29 | 45.52 | 45.52 | 0.59% | 4,008 |
| Jul 2, 2025 | 45.15 | 45.25 | 45.15 | 45.25 | 45.25 | 0.26% | 6,370 |
| Jul 1, 2025 | 45.03 | 45.15 | 45.03 | 45.13 | 45.13 | -0.07% | 5,698 |
| Jun 30, 2025 | 45.04 | 45.16 | 44.98 | 45.16 | 45.16 | 0.45% | 16,698 |
| Jun 27, 2025 | 44.97 | 45.08 | 44.88 | 44.96 | 44.96 | 0.34% | 4,853 |
| Jun 26, 2025 | 44.79 | 44.82 | 44.75 | 44.81 | 44.81 | 0.68% | 2,138 |
| Jun 25, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.07% | 174 |
| Jun 24, 2025 | 44.41 | 44.55 | 44.41 | 44.54 | 44.54 | 0.88% | 6,709 |
| Jun 23, 2025 | 43.96 | 44.15 | 43.74 | 44.15 | 44.15 | 0.80% | 1,473 |
| Jun 20, 2025 | 43.92 | 43.92 | 43.71 | 43.80 | 43.80 | -0.14% | 1,899 |
| Jun 18, 2025 | 44.00 | 44.07 | 43.86 | 43.86 | 43.86 | -0.09% | 1,013 |
| Jun 17, 2025 | 44.10 | 44.10 | 43.90 | 43.90 | 43.90 | -0.53% | 1,954 |
| Jun 16, 2025 | 44.25 | 44.25 | 44.13 | 44.13 | 44.13 | 0.74% | 1,906 |
| Jun 13, 2025 | 43.89 | 44.09 | 43.78 | 43.81 | 43.81 | -0.89% | 5,384 |
| Jun 12, 2025 | 44.04 | 44.20 | 44.02 | 44.20 | 44.20 | 0.32% | 3,393 |
| Jun 11, 2025 | 44.18 | 44.25 | 44.02 | 44.06 | 44.06 | -0.23% | 1,655 |
| Jun 10, 2025 | 44.06 | 44.19 | 44.01 | 44.16 | 44.16 | 0.38% | 1,349 |
| Jun 9, 2025 | 43.95 | 44.04 | 43.95 | 44.00 | 44.00 | 0.03% | 903 |
| Jun 6, 2025 | 44.03 | 44.03 | 43.92 | 43.99 | 43.99 | 0.85% | 6,882 |
| Jun 5, 2025 | 43.78 | 43.91 | 43.52 | 43.61 | 43.61 | -0.45% | 2,074 |