Innovator Power Buffer Step-Up Strategy ETF (PSTP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.55

+0.02

(+0.09%)

At close: 01:58PM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	27.62	27.62	27.53	27.55	27.55	11,100
28 Nov 2023	27.50	27.55	27.50	27.53	27.53	18,100
27 Nov 2023	27.52	27.57	27.50	27.53	27.53	19,200
24 Nov 2023	27.53	27.53	27.53	27.53	27.53	-
22 Nov 2023	27.54	27.54	27.52	27.52	27.52	200
21 Nov 2023	27.40	27.52	27.39	27.47	27.47	5,100
20 Nov 2023	27.50	27.50	27.49	27.49	27.49	300
17 Nov 2023	27.41	27.42	27.41	27.41	27.41	700
16 Nov 2023	27.35	27.41	27.35	27.39	27.39	1,400
15 Nov 2023	27.39	27.45	27.35	27.36	27.36	4,500
14 Nov 2023	27.34	27.42	27.34	27.35	27.35	8,600
13 Nov 2023	27.11	27.11	27.08	27.11	27.11	900
10 Nov 2023	26.97	27.12	26.94	27.11	27.11	8,600
09 Nov 2023	26.99	27.03	26.92	26.92	26.92	4,900
08 Nov 2023	26.94	27.02	26.94	27.02	27.02	6,700
07 Nov 2023	26.96	27.04	26.96	26.99	26.99	13,100
06 Nov 2023	26.90	26.98	26.87	26.94	26.94	26,500
03 Nov 2023	26.90	26.94	26.90	26.93	26.93	1,700
02 Nov 2023	26.58	26.79	26.58	26.76	26.76	25,500
01 Nov 2023	26.41	26.53	26.41	26.50	26.50	7,200
31 Oct 2023	26.21	26.37	26.21	26.36	26.36	8,100
30 Oct 2023	26.14	26.29	26.14	26.29	26.29	300
27 Oct 2023	26.25	26.25	26.07	26.08	26.08	3,600
26 Oct 2023	26.19	26.20	26.17	26.17	26.17	3,200
25 Oct 2023	26.38	26.38	26.32	26.34	26.34	59,000
24 Oct 2023	26.58	26.58	26.55	26.57	26.57	2,300
23 Oct 2023	26.42	26.51	26.36	26.41	26.41	11,200
20 Oct 2023	26.49	26.49	26.47	26.48	26.48	1,100
19 Oct 2023	26.71	26.74	26.61	26.65	26.65	11,900
18 Oct 2023	26.88	26.88	26.75	26.75	26.75	3,100
17 Oct 2023	26.93	26.99	26.89	26.98	26.98	5,400
16 Oct 2023	26.91	27.01	26.91	26.99	26.99	11,900
13 Oct 2023	26.89	26.89	26.78	26.81	26.81	28,700
12 Oct 2023	26.96	26.96	26.79	26.86	26.86	8,300
11 Oct 2023	26.93	26.94	26.88	26.94	26.94	9,700
10 Oct 2023	26.87	26.96	26.86	26.90	26.90	8,200
09 Oct 2023	26.68	26.84	26.68	26.80	26.80	3,100
06 Oct 2023	26.45	26.75	26.45	26.72	26.72	14,900
05 Oct 2023	26.44	26.53	26.42	26.53	26.53	3,000
04 Oct 2023	26.36	26.59	26.36	26.55	26.55	12,200
03 Oct 2023	26.43	26.46	26.38	26.42	26.42	17,000
02 Oct 2023	26.65	26.65	26.57	26.62	26.62	12,500
29 Sept 2023	26.75	26.75	26.61	26.66	26.66	6,400
28 Sept 2023	26.71	26.71	26.67	26.67	26.67	1,600
27 Sept 2023	26.56	26.64	26.56	26.57	26.57	2,000
26 Sept 2023	26.67	26.67	26.56	26.58	26.58	3,000
25 Sept 2023	26.80	26.80	26.80	26.80	26.80	100
22 Sept 2023	26.83	26.86	26.77	26.77	26.77	3,300
21 Sept 2023	26.88	26.90	26.80	26.80	26.80	20,200
20 Sept 2023	27.23	27.24	27.03	27.04	27.04	5,400
19 Sept 2023	27.12	27.22	27.12	27.22	27.22	9,100
18 Sept 2023	27.23	27.26	27.20	27.24	27.24	12,900
15 Sept 2023	27.23	27.29	27.18	27.21	27.21	3,100
14 Sept 2023	27.41	27.43	27.34	27.40	27.40	5,100
13 Sept 2023	27.16	27.28	27.16	27.26	27.26	9,400
12 Sept 2023	27.25	27.35	27.24	27.25	27.25	2,000
11 Sept 2023	27.23	27.35	27.23	27.33	27.33	10,800
08 Sept 2023	27.27	27.27	27.21	27.24	27.24	11,800
07 Sept 2023	27.04	27.22	27.04	27.17	27.17	13,700
06 Sept 2023	27.29	27.30	27.20	27.24	27.24	3,000
05 Sept 2023	27.38	27.39	27.32	27.33	27.33	8,200
01 Sept 2023	27.44	27.44	27.32	27.41	27.41	3,700
31 Aug 2023	27.50	27.51	27.42	27.42	27.42	14,900
30 Aug 2023	27.40	27.48	27.39	27.42	27.42	10,700
29 Aug 2023	27.37	27.38	27.34	27.36	27.36	2,900
28 Aug 2023	27.08	27.11	27.02	27.11	27.11	10,600
25 Aug 2023	26.96	27.00	26.92	27.00	27.00	1,300
24 Aug 2023	27.18	27.18	26.91	26.91	26.91	8,000
23 Aug 2023	27.12	27.15	27.09	27.14	27.14	5,400
22 Aug 2023	26.99	26.99	26.91	26.94	26.94	3,400
21 Aug 2023	26.89	27.02	26.89	27.00	27.00	68,900
18 Aug 2023	26.78	26.88	26.78	26.88	26.88	5,300
17 Aug 2023	27.00	27.05	26.90	26.90	26.90	4,500
16 Aug 2023	27.16	27.16	27.00	27.02	27.02	18,800
15 Aug 2023	27.31	27.31	27.14	27.14	27.14	3,400
14 Aug 2023	27.29	27.32	27.28	27.32	27.32	8,000
11 Aug 2023	27.18	27.27	27.16	27.23	27.23	12,200
10 Aug 2023	27.38	27.45	27.23	27.25	27.25	3,800
09 Aug 2023	27.43	27.43	27.24	27.25	27.25	24,500
08 Aug 2023	27.27	27.38	27.21	27.36	27.36	17,000
07 Aug 2023	27.36	27.41	27.36	27.41	27.41	2,800
04 Aug 2023	27.45	27.48	27.27	27.27	27.27	10,300
03 Aug 2023	27.31	27.40	27.28	27.36	27.36	153,600
02 Aug 2023	27.40	27.43	27.38	27.39	27.39	4,100
01 Aug 2023	27.62	27.65	27.59	27.62	27.62	4,300
31 Jul 2023	27.67	27.70	27.63	27.67	27.67	13,700
28 Jul 2023	27.68	27.68	27.65	27.68	27.68	9,000
27 Jul 2023	27.67	27.71	27.55	27.55	27.55	1,600
26 Jul 2023	27.66	27.66	27.63	27.63	27.63	1,600
25 Jul 2023	27.61	27.67	27.60	27.64	27.64	4,200
24 Jul 2023	27.65	27.67	27.55	27.63	27.63	19,300
21 Jul 2023	27.70	27.70	27.54	27.56	27.56	6,700
20 Jul 2023	27.57	27.63	27.53	27.56	27.56	28,600
19 Jul 2023	27.64	27.67	27.61	27.61	27.61	9,700
18 Jul 2023	27.60	27.66	27.57	27.63	27.63	34,000
17 Jul 2023	27.49	27.58	27.49	27.52	27.52	10,600
14 Jul 2023	27.46	27.53	27.43	27.47	27.47	15,200
13 Jul 2023	27.45	27.55	27.42	27.49	27.49	15,500
12 Jul 2023	27.41	27.45	27.38	27.38	27.38	11,400
11 Jul 2023	27.16	27.28	27.16	27.26	27.26	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,330.20+94.26(+0.84%)

NZD/USD0.6180+0.0022(+0.36%)

NZD/EUR0.5630+0.0024(+0.44%)

ALL ORDS7,286.50+40.70(+0.56%)

ASX 2007,075.60+40.30(+0.57%)

OIL77.92+0.06(+0.08%)

Innovator Power Buffer Step-Up Strategy ETF (PSTP)

NZX 50
11,330.20
+94.26(+0.84%)

NZD/USD
0.6180
+0.0022(+0.36%)

NZD/EUR
0.5630
+0.0024(+0.44%)

ALL ORDS
7,286.50
+40.70(+0.56%)

ASX 200
7,075.60
+40.30(+0.57%)

OIL
77.92
+0.06(+0.08%)