Innovator U.S. Equity Power Buffer ETF - January (PJAN)
BATS: PJAN · Real-Time Price · USD
46.76
-0.34 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed
PJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.79 | 46.90 | 46.66 | 46.76 | 46.76 | -0.72% | 53,401 |
| Mar 5, 2026 | 47.12 | 47.19 | 46.88 | 47.10 | 47.10 | -0.35% | 86,561 |
| Mar 4, 2026 | 47.08 | 47.31 | 47.01 | 47.26 | 47.26 | 0.52% | 2,967 |
| Mar 3, 2026 | 46.76 | 47.15 | 46.61 | 47.02 | 47.02 | -0.51% | 58,890 |
| Mar 2, 2026 | 47.08 | 47.37 | 47.08 | 47.26 | 47.26 | -0.08% | 681,492 |
| Feb 27, 2026 | 47.19 | 47.30 | 47.11 | 47.30 | 47.30 | -0.17% | 175,580 |
| Feb 26, 2026 | 47.46 | 47.46 | 47.13 | 47.38 | 47.38 | -0.21% | 70,080 |
| Feb 25, 2026 | 47.34 | 47.53 | 47.34 | 47.48 | 47.48 | 0.32% | 52,725 |
| Feb 24, 2026 | 47.06 | 47.33 | 47.03 | 47.33 | 47.33 | 0.42% | 89,995 |
| Feb 23, 2026 | 47.30 | 47.30 | 47.04 | 47.13 | 47.13 | -0.53% | 70,990 |
| Feb 20, 2026 | 47.08 | 47.40 | 47.08 | 47.38 | 47.38 | 0.34% | 56,554 |
| Feb 19, 2026 | 47.23 | 47.24 | 47.07 | 47.22 | 47.22 | -0.13% | 143,895 |
| Feb 18, 2026 | 47.18 | 47.37 | 47.15 | 47.28 | 47.28 | 0.25% | 67,949 |
| Feb 17, 2026 | 47.06 | 47.21 | 46.84 | 47.16 | 47.16 | 0.24% | 34,550 |
| Feb 13, 2026 | 47.03 | 47.26 | 47.00 | 47.05 | 47.05 | 0.10% | 55,406 |
| Feb 12, 2026 | 47.44 | 47.47 | 47.00 | 47.00 | 47.00 | -0.91% | 60,785 |
| Feb 11, 2026 | 47.56 | 47.56 | 47.35 | 47.43 | 47.43 | -0.04% | 74,049 |
| Feb 10, 2026 | 47.48 | 47.57 | 47.42 | 47.45 | 47.45 | -0.06% | 40,573 |
| Feb 9, 2026 | 47.25 | 47.57 | 47.25 | 47.48 | 47.48 | 0.17% | 44,233 |
| Feb 6, 2026 | 47.05 | 47.44 | 47.04 | 47.40 | 47.40 | 0.98% | 70,857 |
| Feb 5, 2026 | 47.02 | 47.08 | 46.84 | 46.94 | 46.94 | -0.57% | 85,220 |
| Feb 4, 2026 | 47.36 | 47.36 | 46.96 | 47.21 | 47.21 | -0.18% | 51,234 |
| Feb 3, 2026 | 47.54 | 47.54 | 47.11 | 47.30 | 47.30 | -0.47% | 62,817 |
| Feb 2, 2026 | 47.26 | 47.57 | 47.26 | 47.52 | 47.52 | 0.23% | 118,136 |
| Jan 30, 2026 | 47.38 | 47.44 | 47.26 | 47.41 | 47.41 | -0.13% | 60,514 |
| Jan 29, 2026 | 47.55 | 47.55 | 47.15 | 47.47 | 47.47 | -0.13% | 157,302 |
| Jan 28, 2026 | 47.49 | 47.56 | 47.42 | 47.53 | 47.53 | 0.15% | 136,851 |
| Jan 27, 2026 | 47.37 | 47.55 | 47.37 | 47.46 | 47.46 | 0.13% | 96,408 |
| Jan 26, 2026 | 47.30 | 47.48 | 47.30 | 47.40 | 47.40 | 0.15% | 117,100 |
| Jan 23, 2026 | 47.21 | 47.37 | 47.21 | 47.33 | 47.33 | 0.06% | 107,957 |
| Jan 22, 2026 | 47.29 | 47.38 | 47.18 | 47.30 | 47.30 | 0.23% | 215,859 |
| Jan 21, 2026 | 46.93 | 47.28 | 46.90 | 47.19 | 47.19 | 0.70% | 221,446 |
| Jan 20, 2026 | 46.94 | 47.13 | 46.81 | 46.86 | 46.86 | -1.09% | 370,135 |
| Jan 16, 2026 | 47.44 | 47.44 | 47.31 | 47.38 | 47.38 | -0.03% | 752,488 |
| Jan 15, 2026 | 47.42 | 47.49 | 47.32 | 47.39 | 47.39 | 0.11% | 336,510 |
| Jan 14, 2026 | 47.19 | 47.36 | 47.15 | 47.34 | 47.34 | -0.15% | 397,952 |
| Jan 13, 2026 | 47.45 | 47.51 | 47.33 | 47.41 | 47.41 | -0.15% | 141,754 |
| Jan 12, 2026 | 47.23 | 47.50 | 47.23 | 47.48 | 47.48 | 0.13% | 339,247 |
| Jan 9, 2026 | 47.21 | 47.47 | 47.19 | 47.42 | 47.42 | 0.27% | 310,178 |
| Jan 8, 2026 | 47.16 | 47.30 | 47.15 | 47.29 | 47.29 | 0.11% | 535,181 |
| Jan 7, 2026 | 47.27 | 47.38 | 47.17 | 47.24 | 47.24 | -0.15% | 500,751 |
| Jan 6, 2026 | 47.22 | 47.35 | 47.12 | 47.31 | 47.31 | 0.23% | 370,456 |
| Jan 5, 2026 | 47.17 | 47.26 | 47.15 | 47.20 | 47.20 | 0.45% | 1,279,616 |
| Jan 2, 2026 | 47.16 | 47.18 | 46.90 | 46.99 | 46.99 | -0.06% | 1,703,182 |
| Dec 31, 2025 | 47.05 | 47.05 | 46.97 | 47.02 | 47.02 | 0.04% | 2,383,572 |
| Dec 30, 2025 | 46.97 | 47.05 | 46.97 | 47.00 | 47.00 | 0.03% | 203,322 |
| Dec 29, 2025 | 46.96 | 47.01 | 46.91 | 46.99 | 46.99 | 0.01% | 354,118 |
| Dec 26, 2025 | 47.00 | 47.01 | 46.88 | 46.98 | 46.98 | 0.09% | 64,520 |
| Dec 24, 2025 | 46.91 | 47.03 | 46.89 | 46.94 | 46.94 | 0.15% | 23,710 |
| Dec 23, 2025 | 46.91 | 46.97 | 46.84 | 46.87 | 46.87 | -0.04% | 104,488 |
| Dec 22, 2025 | 46.89 | 46.97 | 46.84 | 46.89 | 46.89 | -0.02% | 69,980 |
| Dec 19, 2025 | 46.86 | 46.95 | 46.80 | 46.90 | 46.90 | 0.24% | 52,859 |
| Dec 18, 2025 | 46.75 | 46.88 | 46.71 | 46.79 | 46.79 | 0.30% | 55,570 |
| Dec 17, 2025 | 46.80 | 46.85 | 46.63 | 46.65 | 46.65 | -0.34% | 172,258 |
| Dec 16, 2025 | 46.72 | 46.83 | 46.69 | 46.81 | 46.81 | 0.11% | 30,842 |
| Dec 15, 2025 | 46.79 | 46.80 | 46.72 | 46.76 | 46.76 | 0.06% | 59,659 |
| Dec 12, 2025 | 46.81 | 46.84 | 46.66 | 46.73 | 46.73 | -0.09% | 25,502 |
| Dec 11, 2025 | 46.70 | 46.83 | 46.70 | 46.77 | 46.77 | 0.09% | 101,337 |
| Dec 10, 2025 | 46.65 | 46.77 | 46.63 | 46.73 | 46.73 | 0.21% | 28,122 |
| Dec 9, 2025 | 46.69 | 46.75 | 46.63 | 46.63 | 46.63 | -0.06% | 18,554 |
| Dec 8, 2025 | 46.73 | 46.75 | 46.62 | 46.66 | 46.66 | -0.04% | 36,007 |
| Dec 5, 2025 | 46.64 | 46.75 | 46.64 | 46.68 | 46.68 | 0.06% | 131,953 |
| Dec 4, 2025 | 46.63 | 46.67 | 46.60 | 46.65 | 46.65 | - | 19,055 |
| Dec 3, 2025 | 46.56 | 46.68 | 46.55 | 46.65 | 46.65 | 0.09% | 18,799 |
| Dec 2, 2025 | 46.58 | 46.61 | 46.50 | 46.61 | 46.61 | 0.11% | 52,808 |
| Dec 1, 2025 | 46.50 | 46.59 | 46.46 | 46.56 | 46.56 | 0.09% | 38,676 |
| Nov 28, 2025 | 46.50 | 46.56 | 46.45 | 46.52 | 46.52 | 0.17% | 17,545 |
| Nov 26, 2025 | 46.41 | 46.52 | 46.41 | 46.44 | 46.44 | 0.24% | 12,716 |
| Nov 25, 2025 | 46.21 | 46.38 | 46.17 | 46.33 | 46.33 | 0.17% | 19,340 |
| Nov 24, 2025 | 46.03 | 46.25 | 46.00 | 46.25 | 46.25 | 0.92% | 166,059 |
| Nov 21, 2025 | 45.71 | 46.02 | 45.62 | 45.83 | 45.83 | 0.42% | 31,119 |
| Nov 20, 2025 | 46.17 | 46.33 | 45.62 | 45.64 | 45.64 | -0.70% | 51,348 |
| Nov 19, 2025 | 45.87 | 46.03 | 45.83 | 45.96 | 45.96 | 0.15% | 39,976 |
| Nov 18, 2025 | 45.87 | 45.98 | 45.73 | 45.89 | 45.89 | -0.24% | 28,250 |
| Nov 17, 2025 | 46.07 | 46.16 | 45.92 | 46.00 | 46.00 | -0.24% | 32,675 |
| Nov 14, 2025 | 45.94 | 46.19 | 45.91 | 46.11 | 46.11 | 0.02% | 54,883 |
| Nov 13, 2025 | 46.26 | 46.31 | 46.02 | 46.10 | 46.10 | -0.43% | 57,068 |
| Nov 12, 2025 | 46.33 | 46.33 | 46.27 | 46.30 | 46.30 | - | 32,863 |
| Nov 11, 2025 | 46.26 | 46.32 | 46.23 | 46.30 | 46.30 | 0.14% | 27,366 |
| Nov 10, 2025 | 46.16 | 46.29 | 46.16 | 46.24 | 46.24 | 0.34% | 43,675 |
| Nov 7, 2025 | 45.93 | 46.08 | 45.80 | 46.08 | 46.08 | 0.28% | 32,857 |
| Nov 6, 2025 | 46.09 | 46.24 | 45.95 | 45.95 | 45.95 | -0.37% | 42,949 |
| Nov 5, 2025 | 46.06 | 46.23 | 46.06 | 46.12 | 46.12 | 0.16% | 59,205 |
| Nov 4, 2025 | 46.01 | 46.20 | 46.01 | 46.05 | 46.05 | -0.10% | 48,462 |
| Nov 3, 2025 | 46.25 | 46.25 | 46.09 | 46.09 | 46.09 | -0.07% | 107,120 |
| Oct 31, 2025 | 46.19 | 46.21 | 46.09 | 46.12 | 46.12 | -0.02% | 120,176 |
| Oct 30, 2025 | 46.13 | 46.22 | 46.08 | 46.13 | 46.13 | -0.17% | 133,915 |
| Oct 29, 2025 | 46.24 | 46.24 | 46.15 | 46.21 | 46.21 | 0.02% | 32,230 |
| Oct 28, 2025 | 46.23 | 46.24 | 46.18 | 46.20 | 46.20 | -0.11% | 65,455 |
| Oct 27, 2025 | 46.25 | 46.27 | 46.19 | 46.25 | 46.25 | 0.22% | 28,076 |
| Oct 24, 2025 | 46.13 | 46.19 | 46.08 | 46.15 | 46.15 | 0.26% | 26,499 |
| Oct 23, 2025 | 45.91 | 46.06 | 45.91 | 46.03 | 46.03 | 0.17% | 32,825 |
| Oct 22, 2025 | 45.96 | 46.00 | 45.80 | 45.95 | 45.95 | 0.02% | 29,807 |
| Oct 21, 2025 | 45.95 | 46.03 | 45.94 | 45.94 | 45.94 | -0.02% | 35,787 |
| Oct 20, 2025 | 45.77 | 45.99 | 45.77 | 45.95 | 45.95 | 0.53% | 47,685 |
| Oct 17, 2025 | 45.55 | 45.76 | 45.54 | 45.71 | 45.71 | 0.31% | 93,185 |
| Oct 16, 2025 | 45.77 | 45.88 | 45.50 | 45.57 | 45.57 | -0.35% | 68,889 |
| Oct 15, 2025 | 45.78 | 45.92 | 45.61 | 45.73 | 45.73 | 0.11% | 44,698 |
| Oct 14, 2025 | 45.53 | 45.80 | 45.47 | 45.68 | 45.68 | -0.20% | 294,899 |
| Oct 13, 2025 | 45.72 | 45.77 | 45.61 | 45.77 | 45.77 | 0.77% | 51,209 |