Innovator U.S. Equity Power Buffer ETF™ - September (PSEP)

PSEP
🏛️ Vereinigte Staaten →
42.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 39.19 39.24 39.07 39.09 0.0M
2024-12-30 39.13 39.28 39.07 39.15 0.1M
2024-12-27 39.38 39.38 39.22 39.37 0.1M
2024-12-26 39.50 39.54 39.39 39.54 0.0M
2024-12-24 39.30 39.49 39.30 39.47 0.0M
2024-12-23 39.15 39.34 39.08 39.28 0.0M
2024-12-20 38.94 39.28 38.94 39.19 0.1M
2024-12-19 39.01 39.09 38.89 38.89 0.1M
2024-12-18 39.45 39.50 38.87 38.87 0.1M
2024-12-17 39.40 39.50 39.40 39.43 0.1M
2024-12-16 39.52 39.55 39.47 39.53 0.0M
2024-12-13 39.48 39.48 39.41 39.42 0.0M
2024-12-12 39.44 39.49 39.42 39.46 0.0M
2024-12-11 39.53 39.53 39.47 39.53 0.0M
2024-12-10 39.45 39.50 39.36 39.36 0.0M
2024-12-09 39.50 39.55 39.41 39.44 0.0M
2024-12-06 39.48 39.58 39.48 39.51 0.0M
2024-12-05 39.45 39.55 39.45 39.47 0.0M
2024-12-04 39.43 39.53 39.43 39.49 0.6M
2024-12-03 39.41 39.46 39.39 39.45 0.0M
2024-12-02 39.35 39.42 39.35 39.42 0.1M
2024-11-29 39.30 39.41 39.30 39.38 0.0M
2024-11-27 39.31 39.31 39.21 39.30 0.0M
2024-11-26 39.30 39.36 39.24 39.35 0.1M
2024-11-25 39.24 39.30 39.16 39.25 0.0M
2024-11-22 39.07 39.18 39.07 39.14 0.0M
2024-11-21 39.01 39.13 38.93 39.05 0.0M
2024-11-20 39.05 39.05 38.84 39.03 0.0M
2024-11-19 38.89 39.04 38.89 39.02 0.0M
2024-11-18 38.86 38.99 38.86 38.95 0.0M
2024-11-15 39.02 39.02 38.81 38.90 0.1M
2024-11-14 39.22 39.22 39.07 39.11 0.1M
2024-11-13 39.19 39.24 39.10 39.19 0.0M
2024-11-12 39.19 39.19 39.08 39.16 0.0M
2024-11-11 39.23 39.23 39.13 39.22 0.0M
2024-11-08 39.19 39.22 39.12 39.20 0.8M
2024-11-07 39.02 39.17 39.02 39.10 0.1M
2024-11-06 38.87 39.04 38.85 39.03 0.0M
2024-11-05 38.48 38.62 38.48 38.57 0.0M
2024-11-04 38.33 38.45 38.30 38.39 0.1M
2024-11-01 38.38 38.55 38.37 38.40 0.0M
2024-10-31 38.64 38.64 38.31 38.31 0.0M
2024-10-30 38.71 38.81 38.61 38.63 0.0M
2024-10-29 38.57 38.79 38.57 38.73 0.0M
2024-10-28 38.78 38.78 38.67 38.70 0.0M
2024-10-25 38.70 38.84 38.61 38.67 0.0M
2024-10-24 38.71 38.71 38.56 38.67 0.0M
2024-10-23 38.65 38.72 38.52 38.60 0.0M
2024-10-22 38.73 38.80 38.66 38.74 0.0M
2024-10-21 38.68 38.79 38.65 38.75 0.0M
2024-10-18 38.77 38.82 38.71 38.77 0.0M
2024-10-17 38.79 38.79 38.66 38.70 0.0M
2024-10-16 38.72 38.73 38.55 38.73 0.0M
2024-10-15 38.72 38.72 38.57 38.62 0.0M
2024-10-14 38.65 38.76 38.63 38.72 0.0M
2024-10-11 38.45 38.64 38.45 38.59 0.0M
2024-10-10 38.43 38.54 38.40 38.50 0.0M
2024-10-09 38.37 38.54 38.37 38.54 0.1M
2024-10-08 38.27 38.45 38.27 38.39 0.0M
2024-10-07 38.31 38.37 38.17 38.24 0.1M
2024-10-04 38.38 38.43 38.23 38.41 0.0M
2024-10-03 38.28 38.37 38.19 38.30 0.6M
2024-10-02 38.30 38.38 38.26 38.34 0.0M
2024-10-01 38.50 38.50 38.19 38.30 0.3M
2024-09-30 38.41 38.54 38.32 38.53 0.2M
2024-09-27 38.48 38.54 38.41 38.44 0.1M
2024-09-26 38.53 38.53 38.39 38.46 0.1M
2024-09-25 38.45 38.46 38.34 38.39 0.1M
2024-09-24 38.46 38.46 38.29 38.44 0.1M
2024-09-23 38.42 38.42 38.32 38.38 0.1M
2024-09-20 38.35 38.36 38.15 38.33 0.1M
2024-09-19 38.36 38.40 38.20 38.34 0.1M
2024-09-18 38.08 38.19 37.98 38.01 0.1M
2024-09-17 38.15 38.18 37.97 38.07 0.2M
2024-09-16 38.00 38.09 37.96 38.07 0.3M
2024-09-13 37.98 38.07 37.95 38.03 0.9M
2024-09-12 37.79 37.93 37.68 37.91 0.2M
2024-09-11 37.58 37.78 37.22 37.76 0.1M
2024-09-10 37.55 37.57 37.33 37.56 0.2M
2024-09-09 37.34 37.53 37.30 37.47 0.1M
2024-09-06 37.61 37.61 37.19 37.22 0.8M
2024-09-05 37.60 37.69 37.44 37.55 0.3M
2024-09-04 37.58 37.70 37.50 37.59 0.6M
2024-09-03 37.95 38.00 37.53 37.61 3.8M
2024-08-30 38.00 38.07 37.97 38.03 1.7M
2024-08-29 38.02 38.04 37.95 38.01 0.1M
2024-08-28 37.99 38.03 37.95 37.99 0.1M
2024-08-27 37.99 38.02 37.96 38.01 0.1M
2024-08-26 37.92 38.00 37.92 37.99 0.1M
2024-08-23 37.97 37.98 37.90 37.95 0.0M
2024-08-22 37.98 37.98 37.90 37.94 0.2M
2024-08-21 37.94 37.98 37.90 37.94 0.0M
2024-08-20 37.90 37.92 37.90 37.90 0.0M
2024-08-19 37.90 37.93 37.90 37.92 0.0M
2024-08-16 37.92 37.93 37.89 37.90 0.0M
2024-08-15 37.87 37.91 37.84 37.87 0.0M
2024-08-14 37.79 37.87 37.78 37.82 0.0M
2024-08-13 37.69 37.78 37.69 37.76 0.0M
2024-08-12 37.58 37.69 37.58 37.63 0.0M
2024-08-09 37.49 37.60 37.48 37.56 0.0M
2024-08-08 37.37 37.50 37.37 37.47 0.0M
2024-08-07 37.47 37.52 37.15 37.15 0.0M
2024-08-06 37.00 37.43 36.93 37.21 0.0M
2024-08-05 36.87 37.21 36.57 36.85 0.0M
2024-08-02 37.53 37.53 37.31 37.44 0.1M
2024-08-01 37.70 37.78 37.60 37.64 0.0M
2024-07-31 37.70 37.77 37.70 37.71 0.1M
2024-07-30 37.67 37.70 37.58 37.67 0.1M
2024-07-29 37.62 37.71 37.62 37.65 0.0M
2024-07-26 37.65 37.71 37.61 37.63 0.0M
2024-07-25 37.56 37.66 37.53 37.53 0.0M
2024-07-24 37.65 37.66 37.55 37.55 0.0M
2024-07-23 37.67 37.73 37.66 37.70 0.0M
2024-07-22 37.77 37.77 37.66 37.68 0.0M
2024-07-19 37.66 37.68 37.60 37.65 0.0M
2024-07-18 37.63 37.69 37.61 37.66 0.1M
2024-07-17 37.60 37.68 37.60 37.68 0.0M
2024-07-16 37.66 37.72 37.66 37.69 0.0M
2024-07-15 37.69 37.74 37.67 37.67 0.0M
2024-07-12 37.65 37.69 37.65 37.67 0.0M
2024-07-11 37.64 37.65 37.61 37.62 0.0M
2024-07-10 37.61 37.66 37.61 37.64 0.0M
2024-07-09 37.60 37.68 37.58 37.67 0.0M
2024-07-08 37.54 37.67 37.54 37.62 0.0M
2024-07-05 37.49 37.63 37.49 37.59 0.0M
2024-07-03 37.58 37.58 37.54 37.57 0.0M
2024-07-02 37.54 37.56 37.51 37.55 0.0M
2024-07-01 37.47 37.54 37.47 37.51 0.0M
2024-06-28 37.48 37.54 37.47 37.47 0.0M
2024-06-27 37.46 37.52 37.45 37.47 0.0M
2024-06-26 37.43 37.49 37.43 37.47 0.0M
2024-06-25 37.43 37.47 37.42 37.44 0.0M
2024-06-24 37.41 37.46 37.40 37.46 0.1M
2024-06-21 37.38 37.46 37.37 37.43 0.0M
2024-06-20 37.42 37.47 37.37 37.39 0.0M
2024-06-18 37.40 37.44 37.40 37.41 0.0M
2024-06-17 37.35 37.43 37.34 37.39 0.0M
2024-06-14 37.34 37.35 37.33 37.35 0.0M
2024-06-13 37.35 37.37 37.32 37.34 0.0M
2024-06-12 37.26 37.42 37.26 37.34 0.1M
2024-06-11 37.21 37.29 37.20 37.27 0.0M
2024-06-10 37.20 37.27 37.20 37.24 0.0M
2024-06-07 37.21 37.28 37.21 37.24 0.1M
2024-06-06 37.21 37.23 37.17 37.20 0.1M
2024-06-05 37.14 37.24 37.12 37.20 0.1M
2024-06-04 37.04 37.14 37.02 37.09 0.1M
2024-06-03 37.11 37.15 37.01 37.09 0.1M
2024-05-31 36.98 37.12 36.86 37.12 0.0M
2024-05-30 36.97 37.01 36.92 37.01 0.0M
2024-05-29 37.00 37.06 37.00 37.00 0.0M
2024-05-28 37.09 37.13 37.06 37.10 0.0M
2024-05-24 37.01 37.10 37.01 37.08 0.0M
2024-05-23 37.11 37.12 36.97 36.98 0.0M
2024-05-22 37.07 37.11 37.00 37.10 0.1M
2024-05-21 37.04 37.09 37.04 37.08 0.0M
2024-05-20 37.06 37.09 37.03 37.04 0.0M
2024-05-17 36.98 37.04 36.98 37.02 0.0M
2024-05-16 37.02 37.02 36.96 36.96 0.0M
2024-05-15 36.97 37.00 36.89 36.99 0.0M
2024-05-14 36.81 36.91 36.78 36.85 0.0M
2024-05-13 36.79 36.83 36.76 36.78 0.0M
2024-05-10 36.77 36.81 36.74 36.78 0.0M
2024-05-09 36.66 36.76 36.65 36.73 0.0M
2024-05-08 36.62 36.68 36.62 36.66 0.0M
2024-05-07 36.63 36.69 36.63 36.64 0.0M
2024-05-06 36.52 36.65 36.52 36.61 0.0M
2024-05-03 36.44 36.50 36.43 36.45 0.0M
2024-05-02 36.19 36.26 36.09 36.21 0.0M
2024-05-01 36.09 36.27 36.04 36.06 0.0M
2024-04-30 36.34 36.38 36.15 36.15 0.1M
2024-04-29 36.34 36.40 36.33 36.36 0.0M
2024-04-26 36.22 36.36 36.22 36.30 0.0M
2024-04-25 36.01 36.17 35.91 36.12 0.0M
2024-04-24 36.22 36.24 36.12 36.22 0.0M
2024-04-23 36.05 36.20 36.05 36.17 0.0M
2024-04-22 35.85 36.07 35.84 35.95 0.0M
2024-04-19 35.91 35.93 35.74 35.76 0.0M
2024-04-18 35.97 36.07 35.90 35.91 0.0M
2024-04-17 36.10 36.10 35.91 35.92 0.0M
2024-04-16 36.04 36.10 35.99 36.05 0.0M
2024-04-15 36.36 36.36 36.02 36.06 0.0M
2024-04-12 36.36 36.36 36.18 36.21 0.0M
2024-04-11 36.33 36.50 36.28 36.42 0.0M
2024-04-10 36.29 36.37 36.26 36.32 0.1M
2024-04-09 36.46 36.53 36.34 36.45 0.0M
2024-04-08 36.45 36.49 36.41 36.42 0.0M
2024-04-05 36.29 36.44 36.29 36.38 0.0M
2024-04-04 36.53 36.54 36.26 36.29 0.0M
2024-04-03 36.37 36.50 36.37 36.42 0.1M
2024-04-02 36.35 36.43 36.35 36.40 0.0M
2024-04-01 36.51 36.53 36.45 36.48 0.1M
2024-03-28 36.51 36.56 36.49 36.50 0.1M
2024-03-27 36.47 36.51 36.41 36.49 0.0M
2024-03-26 36.40 36.46 36.38 36.44 0.0M
2024-03-25 36.42 36.45 36.39 36.39 0.0M
2024-03-22 36.41 36.47 36.41 36.42 0.0M
2024-03-21 36.49 36.51 36.42 36.42 0.1M
2024-03-20 36.26 36.42 36.26 36.38 0.1M
2024-03-19 36.18 36.32 36.18 36.26 0.2M
2024-03-18 36.32 36.32 36.18 36.18 0.0M
2024-03-15 36.17 36.17 36.07 36.10 0.0M
2024-03-14 36.22 36.23 36.11 36.17 0.0M
2024-03-13 36.23 36.26 36.21 36.21 0.1M
2024-03-12 36.23 36.27 36.14 36.22 0.0M
2024-03-11 36.01 36.09 36.01 36.07 0.0M
2024-03-08 36.18 36.29 36.06 36.08 0.0M
2024-03-07 36.11 36.20 36.10 36.15 0.0M
2024-03-06 36.06 36.17 36.00 36.02 0.0M
2024-03-05 36.04 36.04 35.91 35.97 0.1M
2024-03-04 36.16 36.18 36.10 36.15 0.0M
2024-03-01 36.02 36.17 36.02 36.12 0.8M
2024-02-29 35.98 36.09 35.90 36.02 0.1M
2024-02-28 35.98 35.98 35.91 35.96 0.0M
2024-02-27 35.93 35.99 35.91 35.96 0.0M
2024-02-26 35.96 36.00 35.91 35.91 0.0M
2024-02-23 35.97 36.02 35.95 35.96 0.0M
2024-02-22 35.87 35.97 35.86 35.93 0.0M
2024-02-21 35.57 35.65 35.53 35.63 0.0M
2024-02-20 35.62 35.73 35.54 35.61 0.0M
2024-02-16 35.73 35.80 35.68 35.73 0.0M
2024-02-15 35.66 35.79 35.66 35.75 0.0M
2024-02-14 35.66 35.72 35.55 35.68 0.1M
2024-02-13 35.53 35.57 35.41 35.50 0.0M
2024-02-12 35.74 35.80 35.71 35.73 0.0M
2024-02-09 35.71 35.80 35.71 35.74 0.0M
2024-02-08 35.63 35.70 35.63 35.64 0.0M
2024-02-07 35.64 35.70 35.61 35.65 0.0M
2024-02-06 35.55 35.56 35.45 35.52 0.0M
2024-02-05 35.48 35.56 35.41 35.47 0.0M
2024-02-02 35.41 35.61 35.39 35.51 0.0M
2024-02-01 35.24 35.38 35.19 35.34 0.0M
2024-01-31 35.31 35.34 35.12 35.13 0.0M
2024-01-30 35.39 35.47 35.38 35.41 0.0M
2024-01-29 35.33 35.46 35.33 35.44 0.1M
2024-01-26 35.35 35.38 35.28 35.29 0.1M
2024-01-25 35.32 35.35 35.24 35.32 0.0M
2024-01-24 35.29 35.36 35.23 35.25 0.0M
2024-01-23 35.15 35.26 35.14 35.22 0.0M
2024-01-22 35.16 35.20 35.11 35.15 0.0M
2024-01-19 34.90 35.14 34.90 35.09 0.0M
2024-01-18 34.77 34.91 34.72 34.86 0.0M
2024-01-17 34.65 34.74 34.58 34.68 0.1M
2024-01-16 34.80 34.90 34.73 34.79 0.0M
2024-01-12 34.89 34.95 34.82 34.86 0.0M
2024-01-11 34.86 34.91 34.68 34.83 0.0M
2024-01-10 34.73 34.86 34.73 34.85 0.0M
2024-01-09 34.63 34.76 34.63 34.72 0.0M
2024-01-08 34.54 34.76 34.53 34.75 0.0M
2024-01-05 34.50 34.55 34.40 34.46 0.0M
2024-01-04 34.51 34.58 34.41 34.41 0.0M
2024-01-03 34.54 34.59 34.47 34.48 0.1M
2024-01-02 34.63 34.68 34.56 34.65 0.1M