MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSEP — Innovator U.S. Equity Buffer ETF - September
Cboe BZXInnovator U.S. Equity Buffer ETF - September
$54.37
+0.33(+0.61%)
- O
- 54.54
- H
- 54.54
- L
- 54.30
- V
- 8.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.37
Period Return+35.56%
Period High$54.67
Period Low$39.68
Avg Daily Volume27.9K
Total Trading Days365
BSEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.54 | $54.54 | $54.30 | $54.37 | +$0.33 | +0.61% | 8,737 | $54.35 | $54.30 $54.54 |
| Oct 1, 2026 | $54.07 | $54.14 | $53.85 | $54.04 | +$0.07 | +0.13% | 30,691 | $54.08 | $53.85 $54.14 |
| Sep 30, 2026 | $54.27 | $54.35 | $53.97 | $53.97 | $-0.11 | -0.20% | 60,349 | $54.27 | $53.97 $54.35 |
| Sep 29, 2026 | $54.33 | $54.33 | $53.99 | $54.08 | $-0.07 | -0.14% | 28,630 | $54.15 | $53.99 $54.33 |
| Sep 28, 2026 | $54.39 | $54.39 | $54.11 | $54.15 | $-0.31 | -0.56% | 16,178 | $54.18 | $54.11 $54.39 |
| Sep 25, 2026 | $54.25 | $54.52 | $54.25 | $54.46 | +$0.25 | +0.45% | 27,206 | $54.40 | $54.25 $54.52 |
| Sep 24, 2026 | $54.13 | $54.28 | $54.04 | $54.21 | $-0.04 | -0.07% | 36,660 | $54.20 | $54.04 $54.28 |
| Sep 23, 2026 | $54.34 | $54.48 | $54.21 | $54.25 | $-0.32 | -0.59% | 51,281 | $54.33 | $54.21 $54.48 |
| Sep 22, 2026 | $54.67 | $54.67 | $54.47 | $54.57 | +$0.05 | +0.08% | 36,526 | $54.56 | $54.47 $54.67 |
| Sep 21, 2026 | $54.21 | $54.59 | $54.21 | $54.53 | +$0.57 | +1.05% | 1,002,515 | $54.57 | $54.21 $54.59 |
| Sep 18, 2026 | $53.93 | $53.96 | $53.79 | $53.96 | +$0.00 | +0.00% | 15,745 | $53.91 | $53.79 $53.96 |
| Sep 17, 2026 | $53.87 | $53.96 | $53.80 | $53.96 | +$0.49 | +0.92% | 36,544 | $53.92 | $53.80 $53.96 |
| Sep 16, 2026 | $53.90 | $53.90 | $53.30 | $53.47 | $-0.17 | -0.32% | 17,151 | $53.55 | $53.30 $53.90 |
| Sep 15, 2026 | $53.61 | $53.68 | $53.61 | $53.64 | $-0.22 | -0.41% | 21,411 | $53.65 | $53.61 $53.68 |
| Sep 14, 2026 | $53.82 | $53.91 | $53.71 | $53.86 | $-0.08 | -0.15% | 6,088 | $53.85 | $53.71 $53.91 |
| Sep 11, 2026 | $53.99 | $54.07 | $53.89 | $53.94 | +$0.30 | +0.57% | 12,699 | $54.01 | $53.89 $54.07 |
| Sep 10, 2026 | $53.78 | $53.78 | $53.63 | $53.64 | $-0.24 | -0.45% | 32,593 | $53.72 | $53.63 $53.78 |
| Sep 9, 2026 | $54.00 | $54.00 | $53.86 | $53.88 | $-0.18 | -0.33% | 1,168,345 | $53.98 | $53.86 $54.00 |
| Sep 8, 2026 | $54.40 | $54.40 | $54.05 | $54.06 | $-0.26 | -0.47% | 77,862 | $54.14 | $54.05 $54.40 |
| Sep 4, 2026 | $54.51 | $54.51 | $54.21 | $54.31 | $-0.12 | -0.21% | 1,517,304 | $54.61 | $54.21 $54.51 |
| Sep 3, 2026 | $54.31 | $54.49 | $54.16 | $54.43 | +$0.41 | +0.75% | 24,425 | $54.35 | $54.16 $54.49 |
| Sep 2, 2026 | $53.92 | $54.08 | $53.82 | $54.02 | +$0.24 | +0.44% | 53,041 | $53.96 | $53.82 $54.08 |
| Sep 1, 2026 | $53.91 | $53.98 | $53.74 | $53.79 | $-0.33 | -0.60% | 281,910 | $53.85 | $53.74 $53.98 |
| Aug 31, 2026 | $54.08 | $54.13 | $54.01 | $54.11 | +$0.01 | +0.02% | 427,358 | $54.08 | $54.01 $54.13 |
| Aug 28, 2026 | $54.00 | $54.11 | $54.00 | $54.10 | +$0.06 | +0.11% | 5,930 | $54.09 | $54.00 $54.11 |
| Aug 27, 2026 | $53.98 | $54.10 | $53.98 | $54.04 | +$0.10 | +0.18% | 8,416 | $54.05 | $53.98 $54.10 |
| Aug 26, 2026 | $54.07 | $54.07 | $53.95 | $53.95 | $-0.03 | -0.06% | 6,141 | $54.01 | $53.95 $54.07 |
| Aug 25, 2026 | $53.98 | $54.03 | $53.93 | $53.98 | +$0.05 | +0.09% | 5,425 | $53.99 | $53.93 $54.03 |
| Aug 24, 2026 | $53.96 | $53.96 | $53.90 | $53.93 | $-0.03 | -0.05% | 6,809 | $53.92 | $53.90 $53.96 |
| Aug 21, 2026 | $53.99 | $54.01 | $53.88 | $53.95 | +$0.13 | +0.23% | 4,936 | $53.97 | $53.88 $54.01 |