Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
25.15
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
SPUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 1.66% | 3,920 |
| May 9, 2025 | 24.82 | 24.83 | 24.71 | 24.74 | 24.74 | 0.08% | 4,656 |
| May 8, 2025 | 24.80 | 24.85 | 24.64 | 24.72 | 24.72 | 0.34% | 7,156 |
| May 7, 2025 | 24.61 | 24.66 | 24.58 | 24.64 | 24.64 | 0.17% | 5,879 |
| May 6, 2025 | 24.61 | 24.65 | 24.53 | 24.59 | 24.59 | -0.24% | 5,105 |
| May 5, 2025 | 24.58 | 24.75 | 24.58 | 24.65 | 24.65 | -0.27% | 3,287 |
| May 2, 2025 | 24.68 | 24.74 | 24.68 | 24.72 | 24.72 | 0.82% | 4,312 |
| May 1, 2025 | 24.59 | 24.61 | 24.52 | 24.52 | 24.52 | 0.32% | 5,193 |
| Apr 30, 2025 | 24.26 | 24.44 | 24.16 | 24.44 | 24.44 | -0.64% | 6,724 |
| Apr 29, 2025 | 24.52 | 24.64 | 24.52 | 24.60 | 24.40 | 0.31% | 1,827 |
| Apr 28, 2025 | 24.53 | 24.53 | 24.42 | 24.52 | 24.33 | 0.09% | 3,075 |
| Apr 25, 2025 | 24.40 | 24.52 | 24.27 | 24.50 | 24.31 | 0.49% | 8,654 |
| Apr 24, 2025 | 24.32 | 24.38 | 24.32 | 24.38 | 24.19 | 1.03% | 5,603 |
| Apr 23, 2025 | 24.27 | 24.27 | 24.13 | 24.13 | 23.94 | 0.91% | 116 |
| Apr 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.73 | 1.12% | 301 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.43 | 23.65 | 23.46 | -0.98% | 19,068 |
| Apr 17, 2025 | 23.92 | 23.97 | 23.86 | 23.88 | 23.69 | 0.09% | 1,861 |
| Apr 16, 2025 | 23.99 | 23.99 | 23.71 | 23.86 | 23.67 | -1.13% | 2,687 |
| Apr 15, 2025 | 24.20 | 24.24 | 24.13 | 24.13 | 23.94 | 0.15% | 3,897 |
| Apr 14, 2025 | 24.11 | 24.18 | 24.10 | 24.10 | 23.91 | 0.45% | 1,416 |
| Apr 11, 2025 | 23.77 | 24.04 | 23.70 | 23.99 | 23.80 | 1.05% | 1,914 |
| Apr 10, 2025 | 23.84 | 23.87 | 23.56 | 23.74 | 23.55 | -1.59% | 2,436 |
| Apr 9, 2025 | 23.11 | 24.12 | 23.00 | 24.12 | 23.93 | 4.65% | 2,999 |
| Apr 8, 2025 | 23.75 | 23.75 | 23.05 | 23.05 | 22.87 | -1.03% | 7,441 |
| Apr 7, 2025 | 22.77 | 23.44 | 22.74 | 23.29 | 23.11 | 2.04% | 30,806 |
| Apr 4, 2025 | 23.60 | 23.61 | 22.83 | 22.83 | 22.64 | -6.78% | 192,513 |
| Apr 3, 2025 | 24.62 | 24.78 | 24.48 | 24.48 | 24.29 | -2.94% | 12,418 |
| Apr 2, 2025 | 25.23 | 25.26 | 25.20 | 25.23 | 25.03 | 0.40% | 5,116 |
| Apr 1, 2025 | 25.08 | 25.15 | 25.00 | 25.13 | 24.93 | 0.06% | 4,877 |
| Mar 31, 2025 | 24.91 | 25.11 | 24.86 | 25.11 | 24.91 | 0.24% | 1,582 |
| Mar 28, 2025 | 25.29 | 25.29 | 25.03 | 25.05 | 24.79 | -1.28% | 4,696 |
| Mar 27, 2025 | 25.37 | 25.45 | 25.33 | 25.37 | 25.12 | -0.16% | 1,975 |
| Mar 26, 2025 | 25.60 | 25.60 | 25.37 | 25.41 | 25.16 | -0.63% | 10,088 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.56 | 25.57 | 25.31 | 0.12% | 2,124 |
| Mar 24, 2025 | 25.56 | 25.56 | 25.49 | 25.54 | 25.29 | 0.48% | 242 |
| Mar 21, 2025 | 25.31 | 25.45 | 25.31 | 25.42 | 25.17 | 0.17% | 9,156 |
| Mar 20, 2025 | 25.38 | 25.44 | 25.38 | 25.38 | 25.12 | -0.07% | 546 |
| Mar 19, 2025 | 25.32 | 25.40 | 25.31 | 25.40 | 25.14 | 0.60% | 711 |
| Mar 18, 2025 | 25.45 | 25.45 | 25.21 | 25.25 | 24.99 | -0.58% | 104,009 |
| Mar 17, 2025 | 25.36 | 25.48 | 25.36 | 25.40 | 25.14 | 0.36% | 27,360 |