Innovator Power Buffer Step-Up Strategy ETF (PSTP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 30.07 | 30.08 | 30.06 | 30.08 | 30.08 | 3,706 |
| 05 June 2024 | 29.93 | 30.09 | 29.93 | 30.08 | 30.08 | 8,700 |
| 04 June 2024 | 29.84 | 29.94 | 29.82 | 29.92 | 29.92 | 2,000 |
| 03 June 2024 | 29.91 | 29.93 | 29.82 | 29.84 | 29.84 | 7,900 |
| 31 May 2024 | 29.80 | 29.89 | 29.68 | 29.89 | 29.89 | 19,500 |
| 30 May 2024 | 29.83 | 29.84 | 29.74 | 29.77 | 29.77 | 13,400 |
| 29 May 2024 | 29.74 | 29.87 | 29.74 | 29.84 | 29.84 | 7,700 |
| 28 May 2024 | 29.87 | 29.95 | 29.84 | 29.94 | 29.94 | 13,800 |
| 24 May 2024 | 29.89 | 29.93 | 29.89 | 29.91 | 29.91 | 700 |
| 23 May 2024 | 29.90 | 29.97 | 29.76 | 29.80 | 29.80 | 25,100 |
| 22 May 2024 | 29.90 | 29.95 | 29.84 | 29.92 | 29.92 | 7,500 |
| 21 May 2024 | 29.94 | 29.94 | 29.90 | 29.92 | 29.92 | 2,500 |
| 20 May 2024 | 29.81 | 29.93 | 29.81 | 29.87 | 29.87 | 11,500 |
| 17 May 2024 | 29.83 | 29.90 | 29.81 | 29.86 | 29.86 | 9,000 |
| 16 May 2024 | 29.84 | 29.89 | 29.83 | 29.85 | 29.85 | 12,000 |
| 15 May 2024 | 29.79 | 29.85 | 29.76 | 29.85 | 29.85 | 3,500 |
| 14 May 2024 | 29.67 | 29.74 | 29.65 | 29.72 | 29.72 | 28,700 |
| 13 May 2024 | 29.65 | 29.68 | 29.58 | 29.63 | 29.63 | 22,800 |
| 10 May 2024 | 29.67 | 29.67 | 29.57 | 29.61 | 29.61 | 6,600 |
| 09 May 2024 | 29.53 | 29.63 | 29.53 | 29.62 | 29.62 | 34,500 |
| 08 May 2024 | 29.45 | 29.56 | 29.45 | 29.55 | 29.55 | 11,900 |
| 07 May 2024 | 29.43 | 29.58 | 29.43 | 29.53 | 29.53 | 14,000 |
| 06 May 2024 | 29.48 | 29.50 | 29.41 | 29.49 | 29.49 | 9,100 |
| 03 May 2024 | 29.40 | 29.40 | 29.27 | 29.38 | 29.38 | 36,600 |
| 02 May 2024 | 29.08 | 29.25 | 29.07 | 29.17 | 29.17 | 3,100 |
| 01 May 2024 | 29.02 | 29.28 | 29.01 | 29.08 | 29.08 | 15,100 |
| 30 Apr 2024 | 29.30 | 29.30 | 29.13 | 29.13 | 29.13 | 15,100 |
| 29 Apr 2024 | 29.33 | 29.33 | 29.24 | 29.29 | 29.29 | 5,900 |
| 26 Apr 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 8,500 |
| 25 Apr 2024 | 28.99 | 29.11 | 28.97 | 29.11 | 29.11 | 3,600 |
| 24 Apr 2024 | 29.13 | 29.19 | 29.12 | 29.19 | 29.19 | 15,500 |
| 23 Apr 2024 | 29.09 | 29.20 | 29.09 | 29.17 | 29.17 | 22,900 |
| 22 Apr 2024 | 28.92 | 29.07 | 28.90 | 29.00 | 29.00 | 24,800 |
| 19 Apr 2024 | 28.95 | 28.97 | 28.85 | 28.85 | 28.85 | 4,200 |
| 18 Apr 2024 | 28.98 | 29.09 | 28.95 | 28.95 | 28.95 | 8,100 |
| 17 Apr 2024 | 29.06 | 29.10 | 28.92 | 29.00 | 29.00 | 16,000 |
| 16 Apr 2024 | 29.10 | 29.13 | 29.04 | 29.04 | 29.04 | 43,800 |
| 15 Apr 2024 | 29.30 | 29.30 | 29.02 | 29.06 | 29.06 | 21,000 |
| 12 Apr 2024 | 29.30 | 29.30 | 29.17 | 29.22 | 29.22 | 6,300 |
| 11 Apr 2024 | 29.33 | 29.44 | 29.27 | 29.41 | 29.41 | 4,400 |
| 10 Apr 2024 | 29.38 | 29.38 | 29.22 | 29.31 | 29.31 | 27,500 |
| 09 Apr 2024 | 29.35 | 29.42 | 29.33 | 29.42 | 29.42 | 3,900 |
| 08 Apr 2024 | 29.43 | 29.45 | 29.38 | 29.38 | 29.38 | 2,400 |
| 05 Apr 2024 | 29.37 | 29.45 | 29.37 | 29.41 | 29.41 | 700 |
| 04 Apr 2024 | 29.44 | 29.50 | 29.27 | 29.28 | 29.28 | 7,200 |
| 03 Apr 2024 | 29.45 | 29.45 | 29.39 | 29.40 | 29.40 | 6,900 |
| 02 Apr 2024 | 29.36 | 29.40 | 29.32 | 29.40 | 29.40 | 4,800 |
| 01 Apr 2024 | 29.50 | 29.55 | 29.41 | 29.44 | 29.44 | 6,000 |
| 28 Mar 2024 | 29.48 | 29.54 | 29.48 | 29.50 | 29.50 | 13,300 |
| 27 Mar 2024 | 29.45 | 29.50 | 29.39 | 29.49 | 29.49 | 10,700 |
| 26 Mar 2024 | 29.39 | 29.48 | 29.39 | 29.40 | 29.40 | 9,300 |
| 25 Mar 2024 | 29.49 | 29.49 | 29.40 | 29.41 | 29.41 | 6,000 |
| 22 Mar 2024 | 29.53 | 29.53 | 29.42 | 29.45 | 29.45 | 5,500 |
| 21 Mar 2024 | 29.47 | 29.48 | 29.41 | 29.44 | 29.44 | 7,700 |
| 20 Mar 2024 | 29.32 | 29.50 | 29.31 | 29.44 | 29.44 | 11,700 |
| 19 Mar 2024 | 29.13 | 29.33 | 29.13 | 29.29 | 29.29 | 12,900 |
| 18 Mar 2024 | 29.23 | 29.28 | 29.21 | 29.23 | 29.23 | 8,600 |
| 15 Mar 2024 | 29.17 | 29.21 | 29.11 | 29.17 | 29.17 | 39,900 |
| 14 Mar 2024 | 29.25 | 29.29 | 29.16 | 29.23 | 29.23 | 27,900 |
| 13 Mar 2024 | 29.22 | 29.29 | 29.22 | 29.26 | 29.26 | 8,400 |
| 12 Mar 2024 | 29.24 | 29.31 | 29.23 | 29.26 | 29.26 | 11,000 |
| 11 Mar 2024 | 29.11 | 29.20 | 29.09 | 29.15 | 29.15 | 5,100 |
| 08 Mar 2024 | 29.26 | 29.31 | 29.15 | 29.16 | 29.16 | 6,800 |
| 07 Mar 2024 | 29.24 | 29.25 | 29.20 | 29.21 | 29.21 | 9,500 |
| 06 Mar 2024 | 29.14 | 29.22 | 29.10 | 29.11 | 29.11 | 8,500 |
| 05 Mar 2024 | 29.12 | 29.12 | 29.01 | 29.07 | 29.07 | 1,600 |
| 04 Mar 2024 | 29.21 | 29.24 | 29.17 | 29.19 | 29.19 | 5,200 |
| 01 Mar 2024 | 29.22 | 29.24 | 29.16 | 29.20 | 29.20 | 14,800 |
| 29 Feb 2024 | 29.20 | 29.20 | 29.07 | 29.13 | 29.13 | 17,300 |
| 28 Feb 2024 | 29.08 | 29.10 | 29.02 | 29.08 | 29.08 | 6,200 |
| 27 Feb 2024 | 29.10 | 29.11 | 29.02 | 29.07 | 29.07 | 24,700 |
| 26 Feb 2024 | 29.11 | 29.11 | 29.03 | 29.06 | 29.06 | 6,600 |
| 23 Feb 2024 | 29.09 | 29.12 | 29.09 | 29.11 | 29.11 | 2,400 |
| 22 Feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 10,900 |
| 21 Feb 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 28.80 | 12,700 |
| 20 Feb 2024 | 28.78 | 28.81 | 28.76 | 28.77 | 28.77 | 18,900 |
| 16 Feb 2024 | 28.94 | 28.99 | 28.87 | 28.88 | 28.88 | 7,800 |
| 15 Feb 2024 | 28.90 | 28.93 | 28.86 | 28.93 | 28.93 | 3,000 |
| 14 Feb 2024 | 28.81 | 28.85 | 28.74 | 28.85 | 28.85 | 14,500 |
| 13 Feb 2024 | 28.68 | 28.71 | 28.60 | 28.70 | 28.70 | 10,500 |
| 12 Feb 2024 | 28.86 | 29.01 | 28.86 | 28.88 | 28.88 | 20,100 |
| 09 Feb 2024 | 28.90 | 28.94 | 28.87 | 28.91 | 28.91 | 12,100 |
| 08 Feb 2024 | 28.93 | 28.93 | 28.81 | 28.86 | 28.86 | 19,800 |
| 07 Feb 2024 | 28.84 | 28.90 | 28.83 | 28.86 | 28.86 | 9,600 |
| 06 Feb 2024 | 28.73 | 28.77 | 28.66 | 28.75 | 28.75 | 26,800 |
| 05 Feb 2024 | 28.64 | 28.78 | 28.61 | 28.72 | 28.72 | 12,600 |
| 02 Feb 2024 | 28.66 | 28.79 | 28.62 | 28.75 | 28.75 | 8,000 |
| 01 Feb 2024 | 28.59 | 28.66 | 28.56 | 28.64 | 28.64 | 17,100 |
| 31 Jan 2024 | 28.63 | 28.64 | 28.47 | 28.47 | 28.47 | 4,600 |
| 30 Jan 2024 | 28.72 | 28.72 | 28.64 | 28.70 | 28.70 | 12,700 |
| 29 Jan 2024 | 28.64 | 28.74 | 28.59 | 28.69 | 28.69 | 20,500 |
| 26 Jan 2024 | 28.67 | 28.67 | 28.59 | 28.64 | 28.64 | 5,500 |
| 25 Jan 2024 | 28.63 | 28.63 | 28.56 | 28.62 | 28.62 | 3,000 |
| 24 Jan 2024 | 28.61 | 28.65 | 28.58 | 28.58 | 28.58 | 8,500 |
| 23 Jan 2024 | 28.51 | 28.60 | 28.51 | 28.58 | 28.58 | 11,900 |
| 22 Jan 2024 | 28.49 | 28.52 | 28.49 | 28.50 | 28.50 | 1,200 |
| 19 Jan 2024 | 28.39 | 28.50 | 28.33 | 28.50 | 28.50 | 9,100 |
| 18 Jan 2024 | 28.22 | 28.32 | 28.22 | 28.31 | 28.31 | 1,300 |
| 17 Jan 2024 | 28.19 | 28.22 | 28.13 | 28.19 | 28.19 | 15,700 |
| 16 Jan 2024 | 28.26 | 28.30 | 28.21 | 28.26 | 28.26 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.