Innovator U.S. Equity Power Buffer ETF - January (PJAN)
BATS: PJAN · Real-Time Price · USD
46.68
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
PJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.64 | 46.75 | 46.64 | 46.68 | 46.68 | 0.06% | 131,953 |
| Dec 4, 2025 | 46.63 | 46.65 | 46.60 | 46.65 | 46.65 | - | 416 |
| 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 |
| Oct 10, 2025 | 45.80 | 45.99 | 45.40 | 45.42 | 45.42 | -0.94% | 54,833 |
| Oct 9, 2025 | 45.91 | 45.92 | 45.83 | 45.85 | 45.85 | -0.09% | 46,027 |
| Oct 8, 2025 | 45.85 | 45.96 | 45.81 | 45.89 | 45.89 | 0.15% | 22,995 |
| Oct 7, 2025 | 45.87 | 45.89 | 45.80 | 45.82 | 45.82 | -0.11% | 23,021 |
| Oct 6, 2025 | 45.86 | 45.93 | 45.84 | 45.87 | 45.87 | 0.15% | 48,358 |
| Oct 3, 2025 | 45.79 | 45.91 | 45.78 | 45.80 | 45.80 | - | 52,440 |
| Oct 2, 2025 | 45.83 | 45.89 | 45.77 | 45.80 | 45.80 | -0.01% | 34,967 |
| Oct 1, 2025 | 45.80 | 45.84 | 45.71 | 45.81 | 45.81 | 0.02% | 74,563 |
| Sep 30, 2025 | 45.69 | 45.80 | 45.68 | 45.80 | 45.80 | 0.01% | 81,933 |
| Sep 29, 2025 | 45.76 | 45.79 | 45.68 | 45.79 | 45.79 | 0.18% | 122,701 |
| Sep 26, 2025 | 45.63 | 45.71 | 45.56 | 45.71 | 45.71 | 0.30% | 68,082 |
| Sep 25, 2025 | 45.61 | 45.61 | 45.48 | 45.58 | 45.58 | -0.10% | 68,096 |
| Sep 24, 2025 | 45.67 | 45.67 | 45.53 | 45.62 | 45.62 | -0.11% | 36,036 |
| Sep 23, 2025 | 45.74 | 45.79 | 45.58 | 45.67 | 45.67 | -0.05% | 27,208 |
| Sep 22, 2025 | 45.61 | 45.74 | 45.60 | 45.69 | 45.69 | 0.12% | 75,556 |
| Sep 19, 2025 | 45.67 | 45.69 | 45.58 | 45.64 | 45.64 | 0.11% | 78,396 |
| Sep 18, 2025 | 45.63 | 45.66 | 45.55 | 45.59 | 45.59 | 0.18% | 68,623 |
| Sep 17, 2025 | 45.53 | 45.61 | 45.47 | 45.51 | 45.51 | -0.15% | 29,472 |
| Sep 16, 2025 | 45.59 | 45.59 | 45.49 | 45.58 | 45.58 | - | 50,765 |
| Sep 15, 2025 | 45.60 | 45.60 | 45.50 | 45.58 | 45.58 | 0.22% | 46,997 |
| Sep 12, 2025 | 45.50 | 45.56 | 45.46 | 45.48 | 45.48 | -0.02% | 55,349 |
| Sep 11, 2025 | 45.46 | 45.53 | 45.42 | 45.49 | 45.49 | 0.24% | 106,219 |
| Sep 10, 2025 | 45.44 | 45.44 | 45.31 | 45.38 | 45.38 | 0.15% | 23,330 |
| Sep 9, 2025 | 45.36 | 45.36 | 45.23 | 45.31 | 45.31 | -0.04% | 125,445 |
| Sep 8, 2025 | 45.26 | 45.34 | 45.24 | 45.33 | 45.33 | 0.20% | 97,996 |
| Sep 5, 2025 | 45.34 | 45.34 | 45.16 | 45.24 | 45.24 | -0.07% | 91,656 |
| Sep 4, 2025 | 45.14 | 45.30 | 45.11 | 45.27 | 45.27 | 0.40% | 49,162 |
| Sep 3, 2025 | 45.08 | 45.12 | 44.99 | 45.09 | 45.09 | 0.09% | 54,901 |
| Sep 2, 2025 | 44.88 | 45.05 | 44.80 | 45.05 | 45.05 | -0.13% | 132,257 |
| Aug 29, 2025 | 45.23 | 45.23 | 45.06 | 45.11 | 45.11 | -0.20% | 237,790 |
| Aug 28, 2025 | 45.15 | 45.23 | 45.12 | 45.20 | 45.20 | 0.13% | 40,215 |
| Aug 27, 2025 | 45.07 | 45.17 | 45.07 | 45.14 | 45.14 | 0.09% | 43,201 |
| Aug 26, 2025 | 45.08 | 45.10 | 45.01 | 45.10 | 45.10 | 0.20% | 39,248 |
| Aug 25, 2025 | 45.07 | 45.11 | 45.00 | 45.01 | 45.01 | -0.24% | 21,284 |
| Aug 22, 2025 | 44.86 | 45.14 | 44.86 | 45.12 | 45.12 | 0.80% | 59,766 |
| Aug 21, 2025 | 44.81 | 44.86 | 44.71 | 44.76 | 44.76 | -0.20% | 60,961 |
| Aug 20, 2025 | 44.75 | 44.94 | 44.68 | 44.85 | 44.85 | -0.13% | 78,148 |
| Aug 19, 2025 | 44.98 | 45.02 | 44.85 | 44.91 | 44.91 | -0.16% | 27,299 |
| Aug 18, 2025 | 44.96 | 45.04 | 44.96 | 44.98 | 44.98 | 0.02% | 37,296 |
| Aug 15, 2025 | 45.12 | 45.12 | 44.97 | 44.97 | 44.97 | -0.17% | 44,754 |
| Aug 14, 2025 | 44.93 | 45.05 | 44.90 | 45.05 | 45.05 | 0.08% | 55,147 |
| Aug 13, 2025 | 45.02 | 45.09 | 44.95 | 45.01 | 45.01 | 0.13% | 112,855 |
| Aug 12, 2025 | 44.81 | 44.97 | 44.78 | 44.95 | 44.95 | 0.54% | 47,067 |
| Aug 11, 2025 | 44.89 | 44.89 | 44.71 | 44.71 | 44.71 | -0.11% | 22,573 |
| Aug 8, 2025 | 44.65 | 44.81 | 44.65 | 44.76 | 44.76 | 0.34% | 31,126 |
| Aug 7, 2025 | 44.76 | 44.77 | 44.50 | 44.61 | 44.61 | -0.18% | 52,561 |
| Aug 6, 2025 | 44.44 | 44.69 | 44.42 | 44.69 | 44.69 | 0.45% | 45,833 |
| Aug 5, 2025 | 44.58 | 44.60 | 44.44 | 44.49 | 44.49 | -0.29% | 62,963 |
| Aug 4, 2025 | 44.40 | 44.62 | 44.40 | 44.62 | 44.62 | 0.95% | 61,230 |
| Aug 1, 2025 | 44.33 | 44.33 | 44.10 | 44.20 | 44.20 | -0.92% | 145,712 |
| Jul 31, 2025 | 44.82 | 44.82 | 44.61 | 44.61 | 44.61 | -0.18% | 38,367 |
| Jul 30, 2025 | 44.69 | 44.75 | 44.54 | 44.69 | 44.69 | 0.09% | 90,872 |
| Jul 29, 2025 | 44.76 | 44.81 | 44.62 | 44.65 | 44.65 | -0.22% | 152,178 |
| Jul 28, 2025 | 44.72 | 44.76 | 44.65 | 44.75 | 44.75 | - | 33,212 |
| Jul 25, 2025 | 44.63 | 44.75 | 44.56 | 44.75 | 44.75 | 0.36% | 35,025 |
| Jul 24, 2025 | 44.58 | 44.68 | 44.57 | 44.59 | 44.59 | 0.16% | 83,951 |
| Jul 23, 2025 | 44.49 | 44.61 | 44.41 | 44.52 | 44.52 | 0.25% | 24,582 |
| Jul 22, 2025 | 44.44 | 44.44 | 44.32 | 44.41 | 44.41 | 0.04% | 52,131 |
| Jul 21, 2025 | 44.37 | 44.52 | 44.37 | 44.39 | 44.39 | 0.13% | 412,994 |
| Jul 18, 2025 | 44.35 | 44.39 | 44.28 | 44.34 | 44.34 | 0.06% | 25,245 |
| Jul 17, 2025 | 44.23 | 44.34 | 44.14 | 44.31 | 44.31 | 0.14% | 30,609 |