Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
49.25
-0.20 (-0.40%)
At close: Dec 31, 2025, 4:00 PM EST
49.25
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
BSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 49.39 | 49.39 | 49.25 | 49.25 | 49.25 | -0.40% | 289 |
| Dec 30, 2025 | 49.60 | 49.60 | 49.45 | 49.45 | 49.45 | -0.06% | 358 |
| Dec 29, 2025 | 49.53 | 49.56 | 49.44 | 49.48 | 49.48 | -0.25% | 4,680 |
| Dec 26, 2025 | 49.58 | 49.60 | 49.56 | 49.60 | 49.60 | 0.06% | 1,535 |
| Dec 24, 2025 | 49.53 | 49.63 | 49.52 | 49.57 | 49.57 | 0.20% | 3,895 |
| Dec 23, 2025 | 49.30 | 49.48 | 49.30 | 49.47 | 49.47 | 0.24% | 2,323 |
| Dec 22, 2025 | 49.29 | 49.37 | 49.28 | 49.35 | 49.35 | 0.45% | 624 |
| Dec 19, 2025 | 49.14 | 49.23 | 49.08 | 49.13 | 49.13 | 0.57% | 11,120 |
| Dec 18, 2025 | 48.91 | 49.11 | 48.82 | 48.85 | 48.85 | 0.54% | 37,762 |
| Dec 17, 2025 | 48.68 | 48.69 | 48.59 | 48.59 | 48.59 | -0.77% | 4,624 |
| Dec 16, 2025 | 48.89 | 49.03 | 48.83 | 48.97 | 48.97 | -0.07% | 4,701 |
| Dec 15, 2025 | 49.06 | 49.08 | 49.00 | 49.00 | 49.00 | -0.10% | 10,674 |
| Dec 12, 2025 | 48.90 | 49.05 | 48.90 | 49.05 | 49.05 | -0.45% | 5,295 |
| Dec 11, 2025 | 49.08 | 49.37 | 49.08 | 49.27 | 49.27 | 0.07% | 4,476 |
| Dec 10, 2025 | 48.97 | 49.31 | 48.97 | 49.24 | 49.24 | 0.50% | 4,542 |
| Dec 9, 2025 | 49.12 | 49.13 | 48.99 | 48.99 | 48.99 | - | 5,677 |
| Dec 8, 2025 | 49.15 | 49.15 | 48.95 | 48.99 | 48.99 | -0.29% | 4,286 |
| Dec 5, 2025 | 49.17 | 49.17 | 49.09 | 49.13 | 49.13 | 0.12% | 8,568 |
| Dec 4, 2025 | 48.96 | 49.07 | 48.96 | 49.07 | 49.07 | 0.14% | 8,230 |
| Dec 3, 2025 | 48.92 | 49.10 | 48.92 | 49.00 | 49.00 | 0.17% | 4,625 |
| Dec 2, 2025 | 48.96 | 48.99 | 48.83 | 48.92 | 48.92 | 0.20% | 6,733 |
| Dec 1, 2025 | 48.88 | 48.99 | 48.82 | 48.82 | 48.82 | -0.31% | 10,190 |
| Nov 28, 2025 | 48.93 | 49.01 | 48.91 | 48.97 | 48.97 | 0.37% | 2,259 |
| Nov 26, 2025 | 48.72 | 48.88 | 48.72 | 48.79 | 48.79 | 0.43% | 8,962 |
| Nov 25, 2025 | 48.56 | 48.62 | 48.53 | 48.58 | 48.58 | 0.56% | 5,062 |
| Nov 24, 2025 | 48.25 | 48.35 | 48.25 | 48.31 | 48.31 | 0.96% | 3,834 |
| Nov 21, 2025 | 47.57 | 48.06 | 47.49 | 47.85 | 47.85 | 0.68% | 5,901 |
| Nov 20, 2025 | 48.60 | 48.61 | 47.53 | 47.53 | 47.53 | -1.01% | 11,025 |
| Nov 19, 2025 | 48.15 | 48.15 | 47.90 | 48.01 | 48.01 | 0.33% | 2,823 |
| Nov 18, 2025 | 47.85 | 48.08 | 47.85 | 47.85 | 47.85 | -0.44% | 7,930 |
| Nov 17, 2025 | 48.26 | 48.45 | 47.98 | 48.06 | 48.06 | -0.67% | 13,921 |
| Nov 14, 2025 | 48.20 | 48.54 | 48.20 | 48.38 | 48.38 | 0.02% | 9,663 |
| Nov 13, 2025 | 48.71 | 48.71 | 48.34 | 48.37 | 48.37 | -0.90% | 11,286 |
| Nov 12, 2025 | 48.90 | 48.90 | 48.77 | 48.81 | 48.81 | -0.05% | 3,979 |
| Nov 11, 2025 | 48.60 | 48.87 | 48.60 | 48.83 | 48.83 | 0.12% | 5,313 |
| Nov 10, 2025 | 48.77 | 48.80 | 48.58 | 48.77 | 48.77 | 0.92% | 2,249 |
| Nov 7, 2025 | 48.20 | 48.33 | 48.00 | 48.33 | 48.33 | - | 6,884 |
| Nov 6, 2025 | 48.45 | 48.45 | 48.28 | 48.33 | 48.33 | -0.67% | 4,205 |
| Nov 5, 2025 | 48.39 | 48.78 | 48.39 | 48.66 | 48.66 | 0.29% | 3,764 |
| Nov 4, 2025 | 48.45 | 48.62 | 48.45 | 48.51 | 48.51 | -0.51% | 10,817 |
| Nov 3, 2025 | 48.86 | 48.86 | 48.74 | 48.76 | 48.76 | 0.06% | 7,685 |
| Oct 31, 2025 | 48.89 | 48.89 | 48.72 | 48.73 | 48.73 | 0.12% | 5,362 |
| Oct 30, 2025 | 48.88 | 48.91 | 48.67 | 48.67 | 48.67 | -0.56% | 6,156 |
| Oct 29, 2025 | 49.03 | 49.09 | 48.87 | 48.95 | 48.95 | -0.07% | 25,045 |
| Oct 28, 2025 | 49.02 | 49.11 | 48.95 | 48.98 | 48.98 | 0.02% | 9,873 |
| Oct 27, 2025 | 48.97 | 49.06 | 48.90 | 48.97 | 48.97 | 0.62% | 12,105 |
| Oct 24, 2025 | 48.68 | 48.80 | 48.67 | 48.67 | 48.67 | 0.43% | 6,068 |
| Oct 23, 2025 | 48.48 | 48.59 | 48.46 | 48.46 | 48.46 | 0.19% | 2,857 |
| Oct 22, 2025 | 48.48 | 48.52 | 48.19 | 48.37 | 48.37 | -0.33% | 10,419 |
| Oct 21, 2025 | 48.47 | 48.58 | 48.41 | 48.53 | 48.53 | 0.19% | 5,696 |