Innovator U.S. Equity Power Buffer ETF - August (PAUG)
BATS: PAUG · Real-Time Price · USD
43.06
+0.02 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
43.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.07 | 43.13 | 43.04 | 43.06 | 43.06 | 0.05% | 50,478 |
| Dec 4, 2025 | 43.04 | 43.04 | 42.96 | 43.04 | 43.04 | 0.09% | 51,951 |
| Dec 3, 2025 | 42.87 | 43.04 | 42.87 | 43.00 | 43.00 | 0.14% | 42,817 |
| Dec 2, 2025 | 42.95 | 42.99 | 42.90 | 42.94 | 42.94 | 0.14% | 33,376 |
| Dec 1, 2025 | 42.84 | 42.96 | 42.83 | 42.88 | 42.88 | -0.16% | 33,136 |
| Nov 28, 2025 | 42.92 | 42.95 | 42.89 | 42.95 | 42.95 | 0.16% | 14,892 |
| Nov 26, 2025 | 42.78 | 42.92 | 42.78 | 42.88 | 42.88 | 0.29% | 22,131 |
| Nov 25, 2025 | 42.61 | 42.76 | 42.49 | 42.76 | 42.76 | 0.44% | 16,949 |
| Nov 24, 2025 | 42.33 | 42.59 | 42.33 | 42.57 | 42.57 | 0.80% | 24,592 |
| Nov 21, 2025 | 42.15 | 42.38 | 42.01 | 42.23 | 42.23 | 0.45% | 24,337 |
| Nov 20, 2025 | 42.59 | 42.68 | 42.04 | 42.04 | 42.04 | -0.69% | 42,244 |
| Nov 19, 2025 | 42.41 | 42.41 | 42.23 | 42.33 | 42.33 | 0.13% | 112,559 |
| Nov 18, 2025 | 42.31 | 42.36 | 42.15 | 42.28 | 42.28 | -0.24% | 7,982 |
| Nov 17, 2025 | 42.50 | 42.60 | 42.31 | 42.38 | 42.38 | -0.35% | 15,032 |
| Nov 14, 2025 | 42.40 | 42.64 | 42.40 | 42.53 | 42.53 | - | 25,175 |
| Nov 13, 2025 | 42.68 | 42.75 | 42.51 | 42.53 | 42.53 | -0.68% | 10,111 |
| Nov 12, 2025 | 42.89 | 42.89 | 42.79 | 42.82 | 42.82 | 0.04% | 15,472 |
| Nov 11, 2025 | 42.79 | 42.84 | 42.75 | 42.81 | 42.81 | 0.04% | 13,954 |
| Nov 10, 2025 | 42.76 | 42.82 | 42.69 | 42.79 | 42.79 | 0.54% | 54,626 |
| Nov 7, 2025 | 42.39 | 42.57 | 42.29 | 42.56 | 42.56 | 0.12% | 74,115 |
| Nov 6, 2025 | 42.67 | 42.68 | 42.47 | 42.51 | 42.51 | -0.42% | 84,491 |
| Nov 5, 2025 | 42.54 | 42.79 | 42.54 | 42.69 | 42.69 | 0.07% | 55,081 |
| Nov 4, 2025 | 42.62 | 42.72 | 42.59 | 42.66 | 42.66 | -0.09% | 119,212 |
| Nov 3, 2025 | 42.85 | 42.85 | 42.70 | 42.70 | 42.70 | -0.09% | 162,185 |
| Oct 31, 2025 | 42.82 | 42.83 | 42.70 | 42.74 | 42.74 | 0.05% | 32,104 |
| Oct 30, 2025 | 42.79 | 42.89 | 42.72 | 42.72 | 42.72 | -0.33% | 42,681 |
| Oct 29, 2025 | 42.95 | 42.95 | 42.82 | 42.86 | 42.86 | -0.12% | 73,542 |
| Oct 28, 2025 | 42.97 | 42.97 | 42.88 | 42.91 | 42.91 | -0.02% | 137,143 |
| Oct 27, 2025 | 42.89 | 42.97 | 42.86 | 42.92 | 42.92 | 0.40% | 89,834 |
| Oct 24, 2025 | 42.72 | 42.80 | 42.68 | 42.75 | 42.75 | 0.28% | 27,598 |
| Oct 23, 2025 | 42.55 | 42.67 | 42.55 | 42.63 | 42.63 | 0.28% | 14,309 |
| Oct 22, 2025 | 42.61 | 42.61 | 42.44 | 42.51 | 42.51 | -0.21% | 17,743 |
| Oct 21, 2025 | 42.60 | 42.65 | 42.58 | 42.60 | 42.60 | - | 52,587 |
| Oct 20, 2025 | 42.59 | 42.62 | 42.59 | 42.60 | 42.60 | 0.52% | 11,240 |
| Oct 17, 2025 | 42.19 | 42.44 | 42.18 | 42.38 | 42.38 | 0.31% | 26,169 |
| Oct 16, 2025 | 42.37 | 42.42 | 42.13 | 42.25 | 42.25 | -0.21% | 45,656 |
| Oct 15, 2025 | 42.44 | 42.52 | 42.22 | 42.34 | 42.34 | 0.03% | 45,700 |
| Oct 14, 2025 | 42.14 | 42.42 | 42.14 | 42.33 | 42.33 | -0.07% | 21,545 |
| Oct 13, 2025 | 42.26 | 42.37 | 42.26 | 42.36 | 42.36 | 0.72% | 29,747 |
| Oct 10, 2025 | 42.59 | 42.60 | 42.06 | 42.06 | 42.06 | -1.21% | 11,901 |
| Oct 9, 2025 | 42.56 | 42.57 | 42.48 | 42.57 | 42.57 | - | 17,391 |
| Oct 8, 2025 | 42.53 | 42.65 | 42.48 | 42.57 | 42.57 | 0.19% | 18,195 |
| Oct 7, 2025 | 42.53 | 42.66 | 42.46 | 42.49 | 42.49 | -0.14% | 12,437 |
| Oct 6, 2025 | 42.51 | 42.62 | 42.51 | 42.55 | 42.55 | 0.14% | 32,640 |
| Oct 3, 2025 | 42.58 | 42.62 | 42.49 | 42.49 | 42.49 | -0.02% | 27,282 |
| Oct 2, 2025 | 42.58 | 42.58 | 42.49 | 42.50 | 42.50 | -0.05% | 29,454 |
| Oct 1, 2025 | 42.52 | 42.57 | 42.41 | 42.52 | 42.52 | 0.12% | 112,655 |
| Sep 30, 2025 | 42.39 | 42.52 | 42.35 | 42.47 | 42.47 | 0.19% | 99,842 |
| Sep 29, 2025 | 42.41 | 42.47 | 42.36 | 42.39 | 42.39 | 0.02% | 16,907 |
| Sep 26, 2025 | 42.22 | 42.41 | 42.22 | 42.38 | 42.38 | 0.41% | 72,355 |