Innovator U.S. Equity Power Buffer ETF - August (PAUG)

BATS: PAUG · Real-Time Price · USD

43.06

+0.02 (0.05%)

At close: Dec 5, 2025, 4:00 PM EST

43.06

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.07	43.13	43.07	43.09	43.09	0.12%	2,478
Dec 4, 2025	43.04	43.04	42.96	43.04	43.04	0.09%	51,951
Dec 3, 2025	42.87	43.04	42.87	43.00	43.00	0.14%	42,817
Dec 2, 2025	42.95	42.99	42.90	42.94	42.94	0.14%	33,376
Dec 1, 2025	42.84	42.96	42.83	42.88	42.88	-0.16%	33,136
Nov 28, 2025	42.92	42.95	42.89	42.95	42.95	0.16%	14,892
Nov 26, 2025	42.78	42.92	42.78	42.88	42.88	0.29%	22,131
Nov 25, 2025	42.61	42.76	42.49	42.76	42.76	0.44%	16,949
Nov 24, 2025	42.33	42.59	42.33	42.57	42.57	0.80%	24,592
Nov 21, 2025	42.15	42.38	42.01	42.23	42.23	0.45%	24,337
Nov 20, 2025	42.59	42.68	42.04	42.04	42.04	-0.69%	42,244
Nov 19, 2025	42.41	42.41	42.23	42.33	42.33	0.13%	112,559
Nov 18, 2025	42.31	42.36	42.15	42.28	42.28	-0.24%	7,982
Nov 17, 2025	42.50	42.60	42.31	42.38	42.38	-0.35%	15,032
Nov 14, 2025	42.40	42.64	42.40	42.53	42.53	-	25,175
Nov 13, 2025	42.68	42.75	42.51	42.53	42.53	-0.68%	10,111
Nov 12, 2025	42.89	42.89	42.79	42.82	42.82	0.04%	15,472
Nov 11, 2025	42.79	42.84	42.75	42.81	42.81	0.04%	13,954
Nov 10, 2025	42.76	42.82	42.69	42.79	42.79	0.54%	54,626
Nov 7, 2025	42.39	42.57	42.29	42.56	42.56	0.12%	74,115
Nov 6, 2025	42.67	42.68	42.47	42.51	42.51	-0.42%	84,491
Nov 5, 2025	42.54	42.79	42.54	42.69	42.69	0.07%	55,081
Nov 4, 2025	42.62	42.72	42.59	42.66	42.66	-0.09%	119,212
Nov 3, 2025	42.85	42.85	42.70	42.70	42.70	-0.09%	162,185
Oct 31, 2025	42.82	42.83	42.70	42.74	42.74	0.05%	32,104
Oct 30, 2025	42.79	42.89	42.72	42.72	42.72	-0.33%	42,681
Oct 29, 2025	42.95	42.95	42.82	42.86	42.86	-0.12%	73,542
Oct 28, 2025	42.97	42.97	42.88	42.91	42.91	-0.02%	137,143
Oct 27, 2025	42.89	42.97	42.86	42.92	42.92	0.40%	89,834
Oct 24, 2025	42.72	42.80	42.68	42.75	42.75	0.28%	27,598
Oct 23, 2025	42.55	42.67	42.55	42.63	42.63	0.28%	14,309
Oct 22, 2025	42.61	42.61	42.44	42.51	42.51	-0.21%	17,743
Oct 21, 2025	42.60	42.65	42.58	42.60	42.60	-	52,587
Oct 20, 2025	42.59	42.62	42.59	42.60	42.60	0.52%	11,240
Oct 17, 2025	42.19	42.44	42.18	42.38	42.38	0.31%	26,169
Oct 16, 2025	42.37	42.42	42.13	42.25	42.25	-0.21%	45,656
Oct 15, 2025	42.44	42.52	42.22	42.34	42.34	0.03%	45,700
Oct 14, 2025	42.14	42.42	42.14	42.33	42.33	-0.07%	21,545
Oct 13, 2025	42.26	42.37	42.26	42.36	42.36	0.72%	29,747
Oct 10, 2025	42.59	42.60	42.06	42.06	42.06	-1.21%	11,901
Oct 9, 2025	42.56	42.57	42.48	42.57	42.57	-	17,391
Oct 8, 2025	42.53	42.65	42.48	42.57	42.57	0.19%	18,195
Oct 7, 2025	42.53	42.66	42.46	42.49	42.49	-0.14%	12,437
Oct 6, 2025	42.51	42.62	42.51	42.55	42.55	0.14%	32,640
Oct 3, 2025	42.58	42.62	42.49	42.49	42.49	-0.02%	27,282
Oct 2, 2025	42.58	42.58	42.49	42.50	42.50	-0.05%	29,454
Oct 1, 2025	42.52	42.57	42.41	42.52	42.52	0.12%	112,655
Sep 30, 2025	42.39	42.52	42.35	42.47	42.47	0.19%	99,842
Sep 29, 2025	42.41	42.47	42.36	42.39	42.39	0.02%	16,907
Sep 26, 2025	42.22	42.41	42.22	42.38	42.38	0.41%	72,355
Sep 25, 2025	42.10	42.31	42.10	42.21	42.21	-0.38%	15,916
Sep 24, 2025	42.40	42.40	42.27	42.37	42.37	-0.04%	29,707
Sep 23, 2025	42.41	42.48	42.32	42.39	42.39	-0.25%	17,312
Sep 22, 2025	42.33	42.53	42.33	42.49	42.49	0.17%	11,324
Sep 19, 2025	42.42	42.43	42.33	42.42	42.42	0.14%	12,510
Sep 18, 2025	42.36	42.40	42.27	42.36	42.36	0.38%	57,661
Sep 17, 2025	42.29	42.33	42.10	42.20	42.20	-0.05%	50,987
Sep 16, 2025	42.28	42.35	42.22	42.22	42.22	-0.07%	25,233
Sep 15, 2025	42.33	42.33	42.22	42.25	42.25	0.07%	14,389
Sep 12, 2025	42.18	42.26	42.18	42.22	42.22	0.09%	27,787
Sep 11, 2025	42.17	42.24	42.16	42.18	42.18	0.36%	40,307
Sep 10, 2025	42.11	42.14	42.01	42.03	42.03	-	48,500
Sep 9, 2025	42.01	42.03	41.93	42.03	42.03	0.16%	20,062
Sep 8, 2025	41.97	42.01	41.91	41.96	41.96	0.20%	181,745
Sep 5, 2025	41.98	42.07	41.79	41.88	41.88	-0.19%	134,565
Sep 4, 2025	41.85	41.96	41.76	41.96	41.96	0.52%	61,589
Sep 3, 2025	41.77	41.79	41.64	41.75	41.75	0.20%	56,925
Sep 2, 2025	41.59	41.74	41.45	41.66	41.66	-0.31%	89,597
Aug 29, 2025	41.85	41.85	41.70	41.79	41.79	-0.17%	1,422,608
Aug 28, 2025	41.77	41.96	41.77	41.86	41.86	0.05%	38,768
Aug 27, 2025	41.81	41.88	41.72	41.84	41.84	0.10%	119,195
Aug 26, 2025	41.73	41.81	41.67	41.80	41.80	0.24%	132,968
Aug 25, 2025	41.77	41.86	41.70	41.70	41.70	-0.12%	89,766
Aug 22, 2025	41.43	41.85	41.43	41.75	41.75	0.68%	58,839
Aug 21, 2025	41.37	41.54	41.37	41.47	41.47	-0.22%	170,417
Aug 20, 2025	41.54	41.64	41.34	41.56	41.56	-0.04%	312,350
Aug 19, 2025	41.71	41.73	41.53	41.58	41.58	-0.35%	88,837
Aug 18, 2025	41.68	41.74	41.65	41.72	41.72	0.05%	129,512
Aug 15, 2025	41.78	41.83	41.65	41.70	41.70	-0.07%	264,262
Aug 14, 2025	41.66	41.76	41.65	41.73	41.73	-0.05%	821,941
Aug 13, 2025	41.77	41.80	41.63	41.75	41.75	0.19%	208,038
Aug 12, 2025	41.55	41.67	41.49	41.67	41.67	0.53%	319,027
Aug 11, 2025	41.47	41.58	41.40	41.45	41.45	0.05%	357,957
Aug 8, 2025	41.33	41.52	41.33	41.43	41.43	0.24%	168,658
Aug 7, 2025	41.47	41.50	41.19	41.33	41.33	-0.02%	310,251
Aug 6, 2025	41.24	41.38	41.19	41.34	41.34	0.36%	410,165
Aug 5, 2025	41.31	41.53	41.14	41.19	41.19	-0.22%	297,595
Aug 4, 2025	41.12	41.29	41.12	41.28	41.28	0.83%	496,921
Aug 1, 2025	41.10	41.12	40.84	40.94	40.94	-0.80%	1,177,771
Jul 31, 2025	41.31	41.44	41.19	41.27	41.27	0.07%	2,882,847
Jul 30, 2025	41.28	41.30	41.17	41.24	41.24	0.15%	112,665
Jul 29, 2025	41.17	41.27	41.16	41.18	41.18	-0.17%	185,745
Jul 28, 2025	41.22	41.36	41.17	41.25	41.25	0.19%	41,929
Jul 25, 2025	41.14	41.24	41.14	41.17	41.17	-0.02%	16,744
Jul 24, 2025	41.12	41.20	41.10	41.18	41.18	0.19%	31,287
Jul 23, 2025	41.08	41.14	41.03	41.10	41.10	0.22%	18,543
Jul 22, 2025	41.01	41.06	40.96	41.01	41.01	0.05%	25,414
Jul 21, 2025	40.99	41.05	40.99	40.99	40.99	0.09%	22,302
Jul 18, 2025	40.92	41.00	40.90	40.95	40.95	0.08%	55,645
Jul 17, 2025	40.85	40.97	40.85	40.92	40.92	0.24%	8,659