Innovator U.S. Equity Power Buffer ETF - August (PAUG)
BATS: PAUG · Real-Time Price · USD
41.70
-0.03 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
41.70
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.78 | 41.83 | 41.65 | 41.70 | 41.70 | -0.07% | 264,262 |
| Aug 14, 2025 | 41.66 | 41.76 | 41.65 | 41.73 | 41.73 | -0.05% | 821,941 |
| Aug 13, 2025 | 41.77 | 41.80 | 41.63 | 41.75 | 41.75 | 0.19% | 208,038 |
| Aug 12, 2025 | 41.55 | 41.67 | 41.49 | 41.67 | 41.67 | 0.53% | 319,027 |
| Aug 11, 2025 | 41.47 | 41.58 | 41.40 | 41.45 | 41.45 | 0.05% | 357,957 |
| Aug 8, 2025 | 41.33 | 41.52 | 41.33 | 41.43 | 41.43 | 0.24% | 168,658 |
| Aug 7, 2025 | 41.47 | 41.50 | 41.19 | 41.33 | 41.33 | -0.02% | 310,251 |
| Aug 6, 2025 | 41.24 | 41.38 | 41.19 | 41.34 | 41.34 | 0.36% | 410,165 |
| Aug 5, 2025 | 41.31 | 41.53 | 41.14 | 41.19 | 41.19 | -0.22% | 297,595 |
| Aug 4, 2025 | 41.12 | 41.29 | 41.12 | 41.28 | 41.28 | 0.83% | 496,921 |
| Aug 1, 2025 | 41.10 | 41.12 | 40.84 | 40.94 | 40.94 | -0.80% | 1,177,771 |
| Jul 31, 2025 | 41.31 | 41.44 | 41.19 | 41.27 | 41.27 | 0.07% | 2,882,847 |
| Jul 30, 2025 | 41.28 | 41.30 | 41.17 | 41.24 | 41.24 | 0.15% | 112,665 |
| Jul 29, 2025 | 41.17 | 41.27 | 41.16 | 41.18 | 41.18 | -0.17% | 185,745 |
| Jul 28, 2025 | 41.22 | 41.36 | 41.17 | 41.25 | 41.25 | 0.19% | 41,929 |
| Jul 25, 2025 | 41.14 | 41.24 | 41.14 | 41.17 | 41.17 | -0.02% | 16,744 |
| Jul 24, 2025 | 41.12 | 41.20 | 41.10 | 41.18 | 41.18 | 0.19% | 31,287 |
| Jul 23, 2025 | 41.08 | 41.14 | 41.03 | 41.10 | 41.10 | 0.22% | 18,543 |
| Jul 22, 2025 | 41.01 | 41.06 | 40.96 | 41.01 | 41.01 | 0.05% | 25,414 |
| Jul 21, 2025 | 40.99 | 41.05 | 40.99 | 40.99 | 40.99 | 0.09% | 22,302 |
| Jul 18, 2025 | 40.92 | 41.00 | 40.90 | 40.95 | 40.95 | 0.08% | 55,645 |
| Jul 17, 2025 | 40.85 | 40.97 | 40.85 | 40.92 | 40.92 | 0.24% | 8,659 |
| Jul 16, 2025 | 40.80 | 40.83 | 40.62 | 40.82 | 40.82 | 0.17% | 41,520 |
| Jul 15, 2025 | 40.87 | 40.87 | 40.75 | 40.75 | 40.75 | -0.10% | 52,977 |
| Jul 14, 2025 | 40.76 | 40.83 | 40.75 | 40.79 | 40.79 | 0.02% | 13,814 |
| Jul 11, 2025 | 40.72 | 40.84 | 40.72 | 40.78 | 40.78 | -0.02% | 30,515 |
| Jul 10, 2025 | 40.78 | 40.82 | 40.74 | 40.79 | 40.79 | 0.12% | 60,462 |
| Jul 9, 2025 | 40.71 | 40.80 | 40.66 | 40.74 | 40.74 | 0.32% | 38,740 |
| Jul 8, 2025 | 40.62 | 40.64 | 40.41 | 40.61 | 40.61 | -0.02% | 15,120 |
| Jul 7, 2025 | 40.60 | 40.66 | 40.48 | 40.62 | 40.62 | -0.10% | 94,902 |
| Jul 3, 2025 | 40.60 | 40.76 | 40.60 | 40.66 | 40.66 | 0.25% | 59,759 |
| Jul 2, 2025 | 40.51 | 40.56 | 40.37 | 40.56 | 40.56 | 0.27% | 248,104 |
| Jul 1, 2025 | 40.45 | 40.48 | 40.37 | 40.45 | 40.45 | -0.02% | 91,972 |
| Jun 30, 2025 | 40.45 | 40.48 | 40.36 | 40.46 | 40.46 | 0.27% | 81,985 |
| Jun 27, 2025 | 40.34 | 40.43 | 40.20 | 40.35 | 40.35 | 0.27% | 60,363 |
| Jun 26, 2025 | 40.09 | 40.24 | 40.09 | 40.24 | 40.24 | 0.47% | 8,511 |
| Jun 25, 2025 | 40.07 | 40.12 | 40.00 | 40.05 | 40.05 | 0.05% | 20,908 |
| Jun 24, 2025 | 39.92 | 40.10 | 39.92 | 40.03 | 40.03 | 0.73% | 134,237 |
| Jun 23, 2025 | 39.50 | 39.76 | 39.46 | 39.74 | 39.74 | 0.63% | 27,759 |
| Jun 20, 2025 | 39.62 | 39.62 | 39.41 | 39.49 | 39.49 | -0.17% | 14,968 |
| Jun 18, 2025 | 39.58 | 39.72 | 39.50 | 39.56 | 39.56 | 0.12% | 93,799 |
| Jun 17, 2025 | 39.65 | 39.72 | 39.43 | 39.51 | 39.51 | -0.70% | 192,176 |
| Jun 16, 2025 | 39.74 | 39.81 | 39.69 | 39.79 | 39.79 | 0.91% | 23,937 |
| Jun 13, 2025 | 39.48 | 39.69 | 39.33 | 39.43 | 39.43 | -0.90% | 22,004 |
| Jun 12, 2025 | 39.60 | 39.79 | 39.60 | 39.79 | 39.79 | 0.20% | 25,603 |
| Jun 11, 2025 | 39.70 | 39.84 | 39.37 | 39.71 | 39.71 | - | 39,342 |
| Jun 10, 2025 | 39.64 | 39.76 | 39.58 | 39.71 | 39.71 | 0.33% | 21,918 |
| Jun 9, 2025 | 39.57 | 39.65 | 39.53 | 39.58 | 39.58 | 0.08% | 19,566 |
| Jun 6, 2025 | 39.67 | 39.67 | 39.50 | 39.55 | 39.55 | 0.48% | 19,653 |
| Jun 5, 2025 | 39.56 | 39.59 | 39.21 | 39.36 | 39.36 | -0.13% | 86,102 |