Skip to main content
Innovator U.S. Equity Buffer ETF - September (BSEP)
BATS: BSEP · Real-Time Price · USD
49.07
-0.34 (-0.69%)
Mar 6, 2026, 1:11 PM EST - Market open

BSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.9449.0948.9449.01--0.81%1,601
Mar 5, 202649.6149.6149.2349.4149.41-0.40%580
Mar 4, 202649.3549.6649.3549.6149.610.46%2,985
Mar 3, 202648.8049.4348.8049.3849.38-0.52%10,356
Mar 2, 202649.3049.7249.3049.6449.64-0.02%719
Feb 27, 202649.5749.6549.5749.6549.65-0.40%272
Feb 26, 202649.7449.8549.7449.8549.85-0.10%1,614
Feb 25, 202649.8749.9249.8649.9049.900.50%6,139
Feb 24, 202649.3049.6849.3049.6549.650.51%3,018
Feb 23, 202649.4349.4549.3549.4049.40-0.62%2,270
Feb 20, 202649.6649.7149.5649.7149.710.42%6,747
Feb 19, 202649.5249.5249.4449.5049.50-0.16%606,922
Feb 18, 202649.6449.7949.5449.5849.580.38%92,929
Feb 17, 202649.1949.5149.1349.3949.390.12%8,819
Feb 13, 202649.3849.6049.2949.3349.330.06%8,556
Feb 12, 202649.5449.6049.3049.3049.30-1.04%4,391
Feb 11, 202649.8950.0349.7449.8249.820.02%6,418
Feb 10, 202649.9149.9849.8149.8149.81-0.16%4,088
Feb 9, 202649.7649.9649.7649.8949.890.28%7,084
Feb 6, 202649.3049.7749.3049.7549.751.28%5,840
Feb 5, 202649.2849.3449.1249.1249.12-0.77%8,148
Feb 4, 202649.6849.7149.5049.5049.50-0.30%7,119
Feb 3, 202649.8149.8149.4749.6549.65-0.53%6,771
Feb 2, 202649.6549.9949.6549.9249.920.35%6,526
Jan 30, 202649.7849.8049.6349.7449.74-0.27%3,764
Jan 29, 202649.8249.8849.4849.8849.88-0.21%5,788
Jan 28, 202649.9149.9849.8749.9849.980.18%7,029
Jan 27, 202649.9149.9649.8849.8949.890.18%24,780
Jan 26, 202649.6849.8749.6849.8049.800.22%7,376
Jan 23, 202649.6249.7349.6149.6949.690.05%6,550
Jan 22, 202649.5949.7549.5949.6749.670.32%5,090
Jan 21, 202649.2249.6149.2249.5149.510.85%6,363
Jan 20, 202649.3349.4349.0949.0949.09-1.34%6,176
Jan 16, 202649.7949.8149.7449.7649.760.12%7,246
Jan 15, 202649.8249.9149.7049.7049.70-0.04%24,222
Jan 14, 202649.6249.7249.4849.7249.72-0.16%6,966
Jan 13, 202649.8249.8249.7149.8049.80-0.14%3,412
Jan 12, 202649.7949.8749.7849.8749.870.10%46,160
Jan 9, 202649.6149.8549.6149.8249.820.44%6,285
Jan 8, 202649.6049.6149.5949.6049.60-0.08%5,260
Jan 7, 202649.7649.7649.5849.6449.64-0.04%8,238
Jan 6, 202649.4949.7149.4949.6649.660.36%11,012
Jan 5, 202649.5849.6149.4749.4849.480.32%7,319
Jan 2, 202649.2749.3449.2449.3249.320.14%25,920
Dec 31, 202549.3949.3949.2549.2549.25-0.40%4,246
Dec 30, 202549.5049.5649.4549.4549.45-0.06%4,800
Dec 29, 202549.5349.5649.4449.4849.48-0.25%4,680
Dec 26, 202549.5849.6049.5649.6049.600.06%1,535
Dec 24, 202549.5349.6349.5249.5749.570.20%3,895
Dec 23, 202549.4149.5249.3949.4749.470.24%14,868
Dec 22, 202549.2949.4049.2949.3549.350.45%9,455
Dec 19, 202549.1449.2349.0849.1349.130.57%11,120
Dec 18, 202548.9149.1148.8248.8548.850.54%37,762
Dec 17, 202548.6848.6948.5948.5948.59-0.77%4,624
Dec 16, 202548.8949.0348.8348.9748.97-0.07%4,701
Dec 15, 202549.0649.0849.0049.0049.00-0.10%10,674
Dec 12, 202548.9049.0548.9049.0549.05-0.45%5,295
Dec 11, 202549.0849.3749.0849.2749.270.07%4,476
Dec 10, 202548.9749.3148.9749.2449.240.50%4,542
Dec 9, 202549.1249.1348.9948.9948.99-5,677
Dec 8, 202549.1549.1548.9548.9948.99-0.29%4,286
Dec 5, 202549.1749.1749.0949.1349.130.12%8,568
Dec 4, 202548.9649.0748.9649.0749.070.14%8,230
Dec 3, 202548.9249.1048.9249.0049.000.17%4,625
Dec 2, 202548.9648.9948.8348.9248.920.20%6,733
Dec 1, 202548.8848.9948.8248.8248.82-0.31%10,190
Nov 28, 202548.9349.0148.9148.9748.970.37%2,259
Nov 26, 202548.7248.8848.7248.7948.790.43%8,962
Nov 25, 202548.5648.6248.5348.5848.580.56%5,062
Nov 24, 202548.2548.3548.2548.3148.310.96%3,834
Nov 21, 202547.5748.0647.4947.8547.850.68%5,901
Nov 20, 202548.6048.6147.5347.5347.53-1.01%11,025
Nov 19, 202548.1548.1547.9048.0148.010.33%2,823
Nov 18, 202547.8548.0847.8547.8547.85-0.44%7,930
Nov 17, 202548.2648.4547.9848.0648.06-0.67%13,921
Nov 14, 202548.2048.5448.2048.3848.380.02%9,663
Nov 13, 202548.7148.7148.3448.3748.37-0.90%11,286
Nov 12, 202548.9048.9048.7748.8148.81-0.05%3,979
Nov 11, 202548.6048.8748.6048.8348.830.12%5,313
Nov 10, 202548.7748.8048.5848.7748.770.92%2,249
Nov 7, 202548.2048.3348.0048.3348.33-6,884
Nov 6, 202548.4548.4548.2848.3348.33-0.67%4,205
Nov 5, 202548.3948.7848.3948.6648.660.29%3,764
Nov 4, 202548.4548.6248.4548.5148.51-0.51%10,817
Nov 3, 202548.8648.8648.7448.7648.760.06%7,685
Oct 31, 202548.8948.8948.7248.7348.730.12%5,362
Oct 30, 202548.8848.9148.6748.6748.67-0.56%6,156
Oct 29, 202549.0349.0948.8748.9548.95-0.07%25,045
Oct 28, 202549.0249.1148.9548.9848.980.02%9,873
Oct 27, 202548.9749.0648.9048.9748.970.62%12,105
Oct 24, 202548.6848.8048.6748.6748.670.43%6,068
Oct 23, 202548.4848.5948.4648.4648.460.19%2,857
Oct 22, 202548.4848.5248.1948.3748.37-0.33%10,419
Oct 21, 202548.4748.5848.4148.5348.530.19%5,696
Oct 20, 202548.4248.5548.4248.4448.440.54%5,438
Oct 17, 202547.8448.1947.8448.1848.180.55%3,911
Oct 16, 202548.2348.2347.7947.9247.92-0.38%4,298
Oct 15, 202548.3648.3647.9848.1048.100.27%13,366
Oct 14, 202547.6948.1947.6947.9747.97-0.22%5,031
Oct 13, 202548.0148.1247.9848.0848.080.91%3,223