Innovator Buffer Step-Up Strategy ETF (BSTP)
NYSEARCA: BSTP · Real-Time Price · USD
36.22
+0.16 (0.46%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.21 | 36.23 | 36.17 | 36.23 | 36.23 | 0.45% | 731 |
| Sep 25, 2025 | 35.98 | 36.16 | 35.98 | 36.06 | 36.06 | -0.29% | 2,469 |
| Sep 24, 2025 | 36.26 | 36.26 | 36.08 | 36.17 | 36.17 | -0.17% | 1,994 |
| Sep 23, 2025 | 36.34 | 36.38 | 36.20 | 36.23 | 36.23 | -0.29% | 2,740 |
| Sep 22, 2025 | 36.35 | 36.35 | 36.28 | 36.34 | 36.34 | 0.13% | 517 |
| Sep 19, 2025 | 36.18 | 36.29 | 36.18 | 36.29 | 36.29 | 0.20% | 408 |
| Sep 18, 2025 | 36.23 | 36.24 | 36.22 | 36.22 | 36.22 | 0.37% | 2,399 |
| Sep 17, 2025 | 35.75 | 36.11 | 35.75 | 36.08 | 36.08 | -0.03% | 4,480 |
| Sep 16, 2025 | 36.25 | 36.27 | 36.06 | 36.09 | 36.09 | -0.05% | 3,052 |
| Sep 15, 2025 | 36.15 | 36.15 | 36.11 | 36.11 | 36.11 | 0.13% | 705 |
| Sep 12, 2025 | 36.05 | 36.07 | 36.05 | 36.07 | 36.07 | -0.04% | 563 |
| Sep 11, 2025 | 36.03 | 36.08 | 36.02 | 36.08 | 36.08 | 0.49% | 1,344 |
| Sep 10, 2025 | 35.90 | 35.91 | 35.84 | 35.91 | 35.91 | 0.15% | 794 |
| Sep 9, 2025 | 35.78 | 35.87 | 35.77 | 35.85 | 35.85 | 0.29% | 1,661 |
| Sep 8, 2025 | 35.71 | 35.76 | 35.70 | 35.75 | 35.75 | 0.11% | 1,550 |
| Sep 5, 2025 | 35.61 | 35.78 | 35.61 | 35.71 | 35.71 | -0.13% | 1,503 |
| Sep 4, 2025 | 35.55 | 35.76 | 35.55 | 35.76 | 35.76 | 0.56% | 953 |
| Sep 3, 2025 | 35.47 | 35.56 | 35.47 | 35.56 | 35.56 | 0.30% | 967 |
| Sep 2, 2025 | 35.33 | 35.45 | 35.30 | 35.45 | 35.45 | -0.38% | 2,975 |
| Aug 29, 2025 | 35.51 | 35.62 | 35.51 | 35.59 | 35.59 | -0.34% | 1,200 |
| Aug 28, 2025 | 35.67 | 35.71 | 35.66 | 35.71 | 35.71 | 0.24% | 671 |
| Aug 27, 2025 | 35.66 | 35.67 | 35.63 | 35.63 | 35.63 | 0.23% | 1,801 |
| Aug 26, 2025 | 35.58 | 35.62 | 35.51 | 35.55 | 35.55 | 0.01% | 1,759 |
| Aug 25, 2025 | 35.58 | 35.58 | 35.54 | 35.54 | 35.54 | -0.16% | 1,357 |
| Aug 22, 2025 | 35.57 | 35.60 | 35.55 | 35.60 | 35.60 | 1.00% | 609 |
| Aug 21, 2025 | 35.21 | 35.31 | 35.21 | 35.25 | 35.25 | -0.32% | 1,108 |
| Aug 20, 2025 | 35.29 | 35.36 | 35.24 | 35.36 | 35.36 | -0.18% | 7,253 |
| Aug 19, 2025 | 35.43 | 35.56 | 35.31 | 35.42 | 35.42 | -0.17% | 6,342 |
| Aug 18, 2025 | 35.54 | 35.58 | 35.46 | 35.48 | 35.48 | -0.05% | 1,566 |
| Aug 15, 2025 | 35.55 | 35.55 | 35.46 | 35.50 | 35.50 | -0.20% | 1,693 |
| Aug 14, 2025 | 35.10 | 35.59 | 35.10 | 35.57 | 35.57 | 0.05% | 3,797 |
| Aug 13, 2025 | 35.49 | 35.60 | 35.46 | 35.55 | 35.55 | 0.24% | 7,416 |
| Aug 12, 2025 | 35.33 | 35.47 | 35.33 | 35.47 | 35.47 | 0.79% | 3,597 |
| Aug 11, 2025 | 35.35 | 35.35 | 35.19 | 35.19 | 35.19 | -0.20% | 4,435 |
| Aug 8, 2025 | 35.22 | 35.26 | 35.22 | 35.26 | 35.26 | 0.55% | 978 |
| Aug 7, 2025 | 35.02 | 35.07 | 34.97 | 35.07 | 35.07 | -0.10% | 537 |
| Aug 6, 2025 | 34.59 | 35.11 | 34.59 | 35.11 | 35.11 | 0.44% | 1,473 |
| Aug 5, 2025 | 35.12 | 35.14 | 34.95 | 34.95 | 34.95 | -0.31% | 2,248 |
| Aug 4, 2025 | 34.95 | 35.06 | 34.93 | 35.06 | 35.06 | 1.05% | 1,633 |
| Aug 1, 2025 | 34.76 | 34.76 | 34.62 | 34.70 | 34.70 | -1.04% | 3,433 |
| Jul 31, 2025 | 35.30 | 35.30 | 35.02 | 35.06 | 35.06 | -0.11% | 3,120 |
| Jul 30, 2025 | 35.17 | 35.17 | 35.08 | 35.10 | 35.10 | -0.16% | 1,363 |
| Jul 29, 2025 | 35.23 | 35.24 | 35.11 | 35.16 | 35.16 | -0.17% | 4,595 |
| Jul 28, 2025 | 35.15 | 35.22 | 35.14 | 35.22 | 35.22 | 0.02% | 1,096 |
| Jul 25, 2025 | 35.23 | 35.23 | 35.18 | 35.21 | 35.21 | 0.23% | 5,344 |
| Jul 24, 2025 | 35.13 | 35.21 | 35.12 | 35.13 | 35.13 | 0.13% | 6,987 |
| Jul 23, 2025 | 35.02 | 35.08 | 34.92 | 35.08 | 35.08 | 0.47% | 4,291 |
| Jul 22, 2025 | 34.90 | 34.92 | 34.88 | 34.92 | 34.92 | 0.03% | 21,207 |
| Jul 21, 2025 | 35.00 | 35.06 | 34.91 | 34.91 | 34.91 | 0.03% | 4,913 |
| Jul 18, 2025 | 34.95 | 34.95 | 34.85 | 34.90 | 34.90 | 0.06% | 698 |