Innovator Growth-100 Power Buffer ETF - September (NSEP)
BATS: NSEP · Real-Time Price · USD
29.13
-0.25 (-0.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
NSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.10 | 29.21 | 29.10 | 29.13 | 29.13 | -0.84% | 4,030 |
| Mar 5, 2026 | 29.27 | 29.37 | 29.27 | 29.37 | 29.37 | -0.14% | 503 |
| Mar 4, 2026 | 29.38 | 29.41 | 29.37 | 29.41 | 29.41 | 0.75% | 1,097 |
| Mar 3, 2026 | 29.13 | 29.25 | 29.13 | 29.19 | 29.19 | -0.52% | 1,116 |
| Mar 2, 2026 | 29.20 | 29.40 | 29.20 | 29.35 | 29.35 | 0.11% | 500,886 |
| Feb 27, 2026 | 29.33 | 29.34 | 29.21 | 29.32 | 29.32 | -0.09% | 3,504 |
| Feb 26, 2026 | 29.43 | 29.43 | 29.25 | 29.34 | 29.34 | -0.48% | 3,603 |
| Feb 25, 2026 | 29.32 | 29.53 | 29.32 | 29.48 | 29.48 | 0.61% | 2,747 |
| Feb 24, 2026 | 29.29 | 29.32 | 29.24 | 29.31 | 29.31 | 0.59% | 3,002 |
| Feb 23, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.59% | 1,023 |
| Feb 20, 2026 | 29.23 | 29.30 | 29.21 | 29.30 | 29.30 | 0.41% | 10,415 |
| Feb 19, 2026 | 29.13 | 29.22 | 29.13 | 29.18 | 29.18 | -0.23% | 2,299 |
| Feb 18, 2026 | 29.35 | 29.35 | 29.25 | 29.25 | 29.25 | 0.44% | 430 |
| Feb 17, 2026 | 29.12 | 29.16 | 29.06 | 29.12 | 29.12 | 0.02% | 9,405 |
| Feb 13, 2026 | 29.06 | 29.23 | 29.06 | 29.11 | 29.11 | -0.19% | 4,300 |
| Feb 12, 2026 | 29.35 | 29.35 | 29.17 | 29.17 | 29.17 | -0.74% | 7,131 |
| Feb 11, 2026 | 29.40 | 29.44 | 29.35 | 29.39 | 29.39 | 0.11% | 3,919 |
| Feb 10, 2026 | 29.44 | 29.46 | 29.36 | 29.36 | 29.36 | -0.19% | 7,761 |
| Feb 9, 2026 | 29.37 | 29.43 | 29.37 | 29.41 | 29.41 | 0.36% | 4,042 |
| Feb 6, 2026 | 29.16 | 29.31 | 29.15 | 29.31 | 29.30 | 1.13% | 3,449 |
| Feb 5, 2026 | 28.97 | 29.09 | 28.97 | 28.98 | 28.98 | -0.62% | 8,189 |
| Feb 4, 2026 | 29.20 | 29.20 | 29.07 | 29.16 | 29.16 | -0.65% | 13,957 |
| Feb 3, 2026 | 29.55 | 29.55 | 29.30 | 29.35 | 29.35 | -0.71% | 15,099 |
| Feb 2, 2026 | 29.54 | 29.62 | 29.54 | 29.56 | 29.56 | 0.33% | 467,487 |
| Jan 30, 2026 | 29.53 | 29.53 | 29.42 | 29.46 | 29.46 | -0.36% | 2,112 |
| Jan 29, 2026 | 29.59 | 29.59 | 29.44 | 29.57 | 29.57 | -0.24% | 9,746 |
| Jan 28, 2026 | 29.68 | 29.68 | 29.59 | 29.64 | 29.64 | 0.06% | 508 |
| Jan 27, 2026 | 29.70 | 29.70 | 29.60 | 29.63 | 29.63 | 0.25% | 978 |
| Jan 26, 2026 | 29.51 | 29.61 | 29.51 | 29.55 | 29.55 | 0.19% | 1,264 |
| Jan 23, 2026 | 29.43 | 29.54 | 29.43 | 29.50 | 29.50 | 0.10% | 4,957 |
| Jan 22, 2026 | 29.39 | 29.48 | 29.39 | 29.47 | 29.46 | 0.49% | 5,971 |
| Jan 21, 2026 | 29.16 | 29.40 | 29.16 | 29.32 | 29.32 | 0.55% | 11,767 |
| Jan 20, 2026 | 29.26 | 29.26 | 29.14 | 29.16 | 29.16 | -0.93% | 4,312 |
| Jan 16, 2026 | 29.42 | 29.44 | 29.42 | 29.44 | 29.43 | 0.02% | 11,909 |
| Jan 15, 2026 | 29.51 | 29.55 | 29.42 | 29.43 | 29.43 | 0.17% | 7,331 |
| Jan 14, 2026 | 29.30 | 29.38 | 29.30 | 29.38 | 29.38 | -0.36% | 7,806 |
| Jan 13, 2026 | 29.48 | 29.53 | 29.47 | 29.49 | 29.49 | -0.12% | 1,199 |
| Jan 12, 2026 | 29.48 | 29.52 | 29.47 | 29.52 | 29.52 | 0.08% | 5,045 |
| Jan 9, 2026 | 29.35 | 29.50 | 29.35 | 29.50 | 29.49 | 0.36% | 3,521 |
| Jan 8, 2026 | 29.33 | 29.45 | 29.32 | 29.39 | 29.39 | -0.17% | 9,846 |
| Jan 7, 2026 | 29.45 | 29.48 | 29.44 | 29.44 | 29.44 | 0.14% | 4,643 |
| Jan 6, 2026 | 29.37 | 29.48 | 29.37 | 29.40 | 29.40 | 0.34% | 15,863 |
| Jan 5, 2026 | 29.30 | 29.40 | 29.28 | 29.30 | 29.30 | 0.31% | 10,108 |
| Jan 2, 2026 | 29.38 | 29.38 | 29.19 | 29.21 | 29.21 | -0.03% | 336,896 |
| Dec 31, 2025 | 29.30 | 29.30 | 29.22 | 29.22 | 29.22 | -0.49% | 5,337 |
| Dec 30, 2025 | 29.39 | 29.39 | 29.34 | 29.37 | 29.36 | -0.02% | 352 |
| Dec 29, 2025 | 29.29 | 29.40 | 29.29 | 29.37 | 29.37 | -0.20% | 10,024 |
| Dec 26, 2025 | 29.39 | 29.46 | 29.36 | 29.43 | 29.43 | 0.19% | 9,535 |
| Dec 24, 2025 | 29.36 | 29.38 | 29.36 | 29.38 | 29.38 | 0.19% | 530 |
| Dec 23, 2025 | 29.26 | 29.34 | 29.25 | 29.32 | 29.32 | 0.17% | 6,416 |
| Dec 22, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 29.27 | 0.31% | 3,689 |
| Dec 19, 2025 | 29.10 | 29.28 | 29.10 | 29.18 | 29.18 | 0.37% | 488 |
| Dec 18, 2025 | 29.00 | 29.11 | 29.00 | 29.07 | 29.07 | 0.69% | 3,638 |
| Dec 17, 2025 | 29.07 | 29.07 | 28.85 | 28.87 | 28.87 | -0.87% | 4,423 |
| Dec 16, 2025 | 29.01 | 29.12 | 29.01 | 29.12 | 29.12 | 0.25% | 680 |
| Dec 15, 2025 | 29.08 | 29.08 | 29.04 | 29.05 | 29.05 | 0.14% | 6,498 |
| Dec 12, 2025 | 29.04 | 29.04 | 29.01 | 29.01 | 29.01 | -0.84% | 339 |
| Dec 11, 2025 | 29.22 | 29.26 | 29.15 | 29.26 | 29.25 | -0.03% | 2,041 |
| Dec 10, 2025 | 29.13 | 29.27 | 29.13 | 29.27 | 29.26 | 0.14% | 727 |
| Dec 9, 2025 | 29.13 | 29.26 | 29.13 | 29.23 | 29.22 | 0.13% | 2,144 |
| Dec 8, 2025 | 29.13 | 29.19 | 29.13 | 29.19 | 29.19 | 0.02% | 322 |
| Dec 5, 2025 | 29.17 | 29.22 | 29.17 | 29.18 | 29.18 | 0.03% | 9,278 |
| Dec 4, 2025 | 29.14 | 29.19 | 29.12 | 29.17 | 29.17 | - | 7,195 |
| Dec 3, 2025 | 29.10 | 29.17 | 29.10 | 29.17 | 29.17 | -0.07% | 3,815 |
| Dec 2, 2025 | 29.16 | 29.20 | 29.09 | 29.19 | 29.19 | 0.45% | 4,588 |
| Dec 1, 2025 | 29.06 | 29.12 | 29.02 | 29.06 | 29.06 | -0.02% | 6,751 |
| Nov 28, 2025 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | 0.26% | 1,581 |
| Nov 26, 2025 | 28.98 | 28.99 | 28.91 | 28.99 | 28.99 | 0.34% | 592 |
| Nov 25, 2025 | 28.67 | 28.89 | 28.67 | 28.89 | 28.89 | 0.35% | 2,192 |
| Nov 24, 2025 | 28.70 | 28.79 | 28.70 | 28.79 | 28.79 | 1.16% | 773 |
| Nov 21, 2025 | 28.28 | 28.55 | 28.28 | 28.46 | 28.46 | 0.39% | 6,226 |
| Nov 20, 2025 | 28.92 | 28.92 | 28.31 | 28.35 | 28.35 | -1.01% | 6,364 |
| Nov 19, 2025 | 28.56 | 28.64 | 28.54 | 28.64 | 28.64 | 0.32% | 4,270 |
| Nov 18, 2025 | 28.55 | 28.55 | 28.50 | 28.55 | 28.55 | -0.35% | 1,840 |
| Nov 17, 2025 | 28.68 | 28.68 | 28.60 | 28.65 | 28.65 | -0.29% | 1,676 |
| Nov 14, 2025 | 28.68 | 28.83 | 28.68 | 28.73 | 28.73 | 0.11% | 2,909 |
| Nov 13, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.85% | 5,342 |
| Nov 12, 2025 | 28.87 | 28.95 | 28.87 | 28.95 | 28.95 | -0.04% | 1,015 |
| Nov 11, 2025 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | -0.25% | 3,583 |
| Nov 10, 2025 | 29.05 | 29.05 | 28.95 | 29.03 | 29.03 | 0.83% | 9,550 |
| Nov 7, 2025 | 28.55 | 28.79 | 28.55 | 28.79 | 28.79 | 0.08% | 7,939 |
| Nov 6, 2025 | 28.77 | 28.84 | 28.75 | 28.77 | 28.77 | -0.80% | 4,285 |
| Nov 5, 2025 | 29.03 | 29.03 | 29.00 | 29.00 | 29.00 | 0.29% | 15,950 |
| Nov 4, 2025 | 28.99 | 28.99 | 28.91 | 28.92 | 28.91 | -0.72% | 587 |
| Nov 3, 2025 | 29.15 | 29.17 | 29.06 | 29.13 | 29.12 | 0.13% | 435,766 |
| Oct 31, 2025 | 29.18 | 29.18 | 29.02 | 29.09 | 29.09 | 0.07% | 7,806 |
| Oct 30, 2025 | 29.13 | 29.14 | 29.07 | 29.07 | 29.07 | -0.40% | 41,802 |
| Oct 29, 2025 | 29.16 | 29.21 | 29.11 | 29.19 | 29.18 | 0.15% | 11,367 |
| Oct 28, 2025 | 29.10 | 29.20 | 29.10 | 29.14 | 29.14 | -0.14% | 2,829 |
| Oct 27, 2025 | 29.17 | 29.19 | 29.09 | 29.18 | 29.18 | 0.62% | 9,709 |
| Oct 24, 2025 | 28.98 | 29.03 | 28.95 | 29.00 | 29.00 | 0.28% | 13,148 |
| Oct 23, 2025 | 28.84 | 28.92 | 28.81 | 28.92 | 28.92 | 0.52% | 15,018 |
| Oct 22, 2025 | 28.80 | 28.85 | 28.71 | 28.77 | 28.77 | -0.45% | 7,343 |
| Oct 21, 2025 | 28.91 | 28.94 | 28.90 | 28.90 | 28.90 | 0.05% | 5,561 |
| Oct 20, 2025 | 28.84 | 28.89 | 28.84 | 28.89 | 28.89 | 0.61% | 1,521 |
| Oct 17, 2025 | 28.54 | 28.75 | 28.54 | 28.71 | 28.71 | 0.25% | 7,753 |
| Oct 16, 2025 | 28.68 | 28.68 | 28.53 | 28.64 | 28.64 | 0.07% | 3,227 |
| Oct 15, 2025 | 28.77 | 28.77 | 28.62 | 28.62 | 28.62 | 0.13% | 3,612 |
| Oct 14, 2025 | 28.56 | 28.71 | 28.56 | 28.58 | 28.58 | -0.20% | 2,125 |
| Oct 13, 2025 | 28.64 | 28.64 | 28.54 | 28.64 | 28.64 | 1.09% | 17,436 |