Skip to main content
Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
27.29
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3327.3527.2527.2927.29-0.09%10,397
Dec 4, 202527.4527.4527.2427.3127.310.20%5,000
Dec 3, 202527.2527.3227.2527.2627.260.23%5,115
Dec 2, 202527.2027.2327.1227.2027.200.03%11,081
Dec 1, 202527.1927.2727.1027.1927.19-0.30%12,958
Nov 28, 202527.2527.3127.2527.2727.27-0.18%11,534
Nov 26, 202527.3027.3427.3027.3227.160.46%2,527
Nov 25, 202527.1427.2327.0927.1927.030.48%5,948
Nov 24, 202527.0127.0927.0127.0626.900.77%4,996
Nov 21, 202526.9726.9726.6826.8626.700.52%7,593
Nov 20, 202527.2227.2226.7126.7226.56-0.87%6,851
Nov 19, 202526.9326.9926.8826.9526.790.32%21,136
Nov 18, 202526.8626.9426.7526.8726.71-0.23%4,956
Nov 17, 202527.1127.1226.9326.9326.77-0.54%3,409
Nov 14, 202527.1627.1727.0727.0726.910.27%17,349
Nov 13, 202527.2227.2227.0027.0026.84-1.17%3,422
Nov 12, 202527.3427.3827.3227.3227.160.08%3,373
Nov 11, 202527.1827.3027.1827.3027.140.14%5,245
Nov 10, 202527.2127.2627.2027.2627.100.82%1,668
Nov 7, 202526.9227.0426.8627.0426.880.02%5,143
Nov 6, 202526.9627.0726.9627.0326.87-0.52%993
Nov 5, 202527.1327.2727.1327.1727.010.27%1,518
Nov 4, 202527.0927.1026.9927.1026.94-0.68%3,584
Nov 3, 202527.2627.3527.2627.2927.120.29%1,835
Oct 31, 202527.3427.3427.1927.2127.05-0.46%1,648
Oct 30, 202527.3327.3327.3327.3327.04-0.42%126
Oct 29, 202527.4527.4527.4527.4527.15-0.01%220
Oct 28, 202527.4627.4927.4427.4527.160.22%1,445
Oct 27, 202527.3927.3927.3927.3927.100.56%1,162
Oct 24, 202527.2227.2927.2227.2426.950.38%639
Oct 23, 202527.0327.1427.0027.1426.840.43%8,677
Oct 22, 202527.0227.0227.0227.0226.73-0.24%315
Oct 21, 202527.0527.0827.0527.0826.790.04%227
Oct 20, 202526.9727.1026.9627.0726.780.53%1,938
Oct 17, 202526.7826.9326.7726.9326.640.50%1,992
Oct 16, 202527.0127.0126.7826.8026.51-0.41%6,398
Oct 15, 202526.9626.9626.9126.9126.620.37%727
Oct 14, 202526.7626.8126.7626.8126.52-0.66%1,452
Oct 13, 202526.9926.9926.9926.9926.701.39%559
Oct 10, 202527.1927.1926.6226.6226.33-1.92%1,566
Oct 9, 202527.1727.1727.1427.1426.85-0.14%837
Oct 8, 202527.1827.2027.1827.1826.890.44%1,062
Oct 7, 202527.0627.0627.0627.0626.77-0.30%92
Oct 6, 202527.1527.2227.1427.1426.850.23%636
Oct 3, 202527.0527.1727.0027.0826.790.03%7,292
Oct 2, 202527.0027.0826.9727.0826.790.02%2,073
Oct 1, 202527.0827.0827.0727.0726.780.25%257
Sep 30, 202526.9427.0026.9427.0026.71-0.28%629
Sep 29, 202527.0227.0927.0227.0826.660.12%1,376
Sep 26, 202527.0827.0826.9427.0426.630.32%577