Innovator U.S. Equity Power Buffer ETF - July (PJUL)
BATS: PJUL · Real-Time Price · USD
46.20
+0.05 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
46.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.21 | 46.26 | 46.17 | 46.20 | 46.20 | 0.12% | 68,011 |
| Dec 4, 2025 | 46.17 | 46.20 | 46.08 | 46.15 | 46.15 | 0.01% | 29,658 |
| Dec 3, 2025 | 46.10 | 46.21 | 46.08 | 46.14 | 46.14 | 0.08% | 45,122 |
| Dec 2, 2025 | 46.16 | 46.19 | 46.03 | 46.11 | 46.10 | 0.21% | 26,474 |
| Dec 1, 2025 | 46.05 | 46.13 | 46.01 | 46.01 | 46.01 | -0.13% | 307,781 |
| Nov 28, 2025 | 46.01 | 46.08 | 46.01 | 46.07 | 46.07 | 0.20% | 927 |
| Nov 26, 2025 | 45.95 | 46.07 | 45.95 | 45.98 | 45.98 | 0.31% | 30,907 |
| Nov 25, 2025 | 45.67 | 45.89 | 45.66 | 45.84 | 45.84 | 0.35% | 21,355 |
| Nov 24, 2025 | 45.49 | 45.71 | 45.49 | 45.68 | 45.68 | 0.71% | 48,492 |
| Nov 21, 2025 | 45.24 | 45.51 | 45.10 | 45.36 | 45.36 | 0.35% | 38,118 |
| Nov 20, 2025 | 45.79 | 45.82 | 45.13 | 45.20 | 45.20 | -0.66% | 48,261 |
| Nov 19, 2025 | 45.46 | 45.58 | 45.35 | 45.50 | 45.50 | 0.22% | 18,546 |
| Nov 18, 2025 | 45.43 | 45.53 | 45.27 | 45.40 | 45.40 | -0.29% | 15,048 |
| Nov 17, 2025 | 45.64 | 45.75 | 45.44 | 45.53 | 45.53 | -0.33% | 32,598 |
| Nov 14, 2025 | 45.58 | 45.77 | 45.56 | 45.68 | 45.68 | 0.03% | 35,673 |
| Nov 13, 2025 | 45.88 | 45.93 | 45.61 | 45.67 | 45.67 | -0.64% | 60,526 |
| Nov 12, 2025 | 45.96 | 45.97 | 45.91 | 45.96 | 45.96 | 0.02% | 18,453 |
| Nov 11, 2025 | 45.88 | 45.99 | 45.86 | 45.95 | 45.95 | -0.07% | 15,651 |
| Nov 10, 2025 | 45.85 | 45.98 | 45.77 | 45.98 | 45.98 | 0.69% | 137,269 |
| Nov 7, 2025 | 45.47 | 45.70 | 45.41 | 45.67 | 45.67 | 0.01% | 47,599 |
| Nov 6, 2025 | 45.84 | 45.84 | 45.63 | 45.66 | 45.66 | -0.37% | 32,789 |
| Nov 5, 2025 | 45.81 | 45.89 | 45.79 | 45.83 | 45.83 | 0.24% | 71,411 |
| Nov 4, 2025 | 45.78 | 45.86 | 45.71 | 45.72 | 45.72 | -0.38% | 40,179 |
| Nov 3, 2025 | 45.95 | 45.95 | 45.82 | 45.89 | 45.89 | 0.07% | 1,315,161 |
| Oct 31, 2025 | 45.94 | 45.96 | 45.81 | 45.86 | 45.86 | 0.09% | 107,704 |
| Oct 30, 2025 | 45.89 | 45.95 | 45.82 | 45.82 | 45.82 | -0.30% | 67,919 |
| Oct 29, 2025 | 46.06 | 46.06 | 45.79 | 45.96 | 45.96 | -0.08% | 41,225 |
| Oct 28, 2025 | 46.06 | 46.06 | 45.97 | 46.00 | 46.00 | -0.09% | 199,939 |
| Oct 27, 2025 | 46.06 | 46.06 | 45.99 | 46.04 | 46.04 | 0.38% | 31,200 |
| Oct 24, 2025 | 45.86 | 45.95 | 45.86 | 45.86 | 45.86 | 0.22% | 12,720 |
| Oct 23, 2025 | 45.64 | 45.79 | 45.64 | 45.76 | 45.76 | 0.20% | 11,573 |
| Oct 22, 2025 | 45.72 | 45.73 | 45.55 | 45.67 | 45.67 | -0.15% | 31,589 |
| Oct 21, 2025 | 45.68 | 45.79 | 45.67 | 45.74 | 45.74 | 0.07% | 155,790 |
| Oct 20, 2025 | 45.54 | 45.74 | 45.54 | 45.71 | 45.71 | 0.44% | 37,285 |
| Oct 17, 2025 | 45.28 | 45.51 | 45.28 | 45.51 | 45.51 | 0.44% | 40,032 |
| Oct 16, 2025 | 45.53 | 45.67 | 45.24 | 45.31 | 45.31 | -0.33% | 69,371 |
| Oct 15, 2025 | 45.62 | 45.68 | 45.33 | 45.46 | 45.46 | 0.07% | 74,765 |
| Oct 14, 2025 | 45.36 | 45.52 | 45.15 | 45.43 | 45.43 | -0.05% | 64,020 |
| Oct 13, 2025 | 45.40 | 45.51 | 45.37 | 45.46 | 45.46 | 0.52% | 54,723 |
| Oct 10, 2025 | 45.66 | 45.80 | 45.17 | 45.22 | 45.22 | -0.92% | 71,419 |
| Oct 9, 2025 | 45.72 | 45.72 | 45.60 | 45.64 | 45.64 | -0.09% | 26,131 |
| Oct 8, 2025 | 45.61 | 45.77 | 45.61 | 45.68 | 45.68 | 0.13% | 57,955 |
| Oct 7, 2025 | 45.64 | 45.66 | 45.56 | 45.62 | 45.62 | -0.02% | 45,945 |
| Oct 6, 2025 | 45.64 | 45.76 | 45.62 | 45.63 | 45.63 | 0.07% | 45,498 |
| Oct 3, 2025 | 45.70 | 45.72 | 45.59 | 45.60 | 45.60 | -0.07% | 15,325 |
| Oct 2, 2025 | 45.66 | 45.68 | 45.57 | 45.63 | 45.63 | -0.02% | 47,389 |
| Oct 1, 2025 | 45.45 | 45.66 | 45.45 | 45.64 | 45.64 | 0.09% | 149,845 |
| Sep 30, 2025 | 45.46 | 45.60 | 45.46 | 45.60 | 45.60 | 0.24% | 100,649 |
| Sep 29, 2025 | 45.51 | 45.54 | 45.46 | 45.49 | 45.49 | 0.11% | 80,747 |
| Sep 26, 2025 | 45.40 | 45.49 | 45.34 | 45.44 | 45.44 | 0.22% | 34,102 |
| Sep 25, 2025 | 45.37 | 45.40 | 45.24 | 45.34 | 45.34 | -0.10% | 87,048 |
| Sep 24, 2025 | 45.44 | 45.46 | 45.34 | 45.39 | 45.39 | -0.21% | 32,783 |
| Sep 23, 2025 | 45.51 | 45.65 | 45.38 | 45.48 | 45.48 | -0.07% | 69,580 |
| Sep 22, 2025 | 45.42 | 45.59 | 45.42 | 45.51 | 45.51 | 0.07% | 31,938 |
| Sep 19, 2025 | 45.44 | 45.53 | 45.42 | 45.48 | 45.48 | 0.02% | 30,200 |
| Sep 18, 2025 | 45.49 | 45.50 | 45.38 | 45.47 | 45.47 | 0.18% | 80,305 |
| Sep 17, 2025 | 45.31 | 45.44 | 45.25 | 45.39 | 45.39 | 0.15% | 75,649 |
| Sep 16, 2025 | 45.26 | 45.41 | 45.26 | 45.32 | 45.32 | -0.22% | 368,331 |
| Sep 15, 2025 | 45.42 | 45.42 | 45.32 | 45.42 | 45.42 | 0.29% | 1,276,960 |
| Sep 12, 2025 | 45.35 | 45.38 | 45.28 | 45.29 | 45.29 | - | 70,995 |
| Sep 11, 2025 | 45.23 | 45.36 | 45.23 | 45.29 | 45.29 | 0.31% | 39,059 |
| Sep 10, 2025 | 45.27 | 45.27 | 45.11 | 45.15 | 45.15 | 0.11% | 22,105 |
| Sep 9, 2025 | 45.13 | 45.17 | 44.99 | 45.10 | 45.10 | 0.11% | 50,515 |
| Sep 8, 2025 | 45.06 | 45.14 | 45.01 | 45.05 | 45.05 | - | 56,394 |
| Sep 5, 2025 | 45.22 | 45.22 | 44.88 | 45.05 | 45.05 | - | 31,153 |
| Sep 4, 2025 | 44.88 | 45.06 | 44.86 | 45.05 | 45.05 | 0.45% | 47,794 |
| Sep 3, 2025 | 44.78 | 44.89 | 44.76 | 44.85 | 44.85 | 0.11% | 65,552 |
| Sep 2, 2025 | 44.28 | 44.80 | 44.28 | 44.80 | 44.80 | -0.13% | 260,412 |
| Aug 29, 2025 | 44.92 | 44.97 | 44.82 | 44.86 | 44.86 | -0.27% | 33,624 |
| Aug 28, 2025 | 44.93 | 45.04 | 44.91 | 44.98 | 44.98 | 0.13% | 19,664 |
| Aug 27, 2025 | 44.88 | 44.98 | 44.86 | 44.92 | 44.92 | -0.04% | 46,615 |
| Aug 26, 2025 | 44.83 | 44.94 | 44.77 | 44.94 | 44.94 | 0.22% | 73,413 |
| Aug 25, 2025 | 44.91 | 44.92 | 44.75 | 44.84 | 44.84 | -0.16% | 33,478 |
| Aug 22, 2025 | 44.67 | 44.95 | 44.61 | 44.91 | 44.91 | 0.74% | 31,868 |
| Aug 21, 2025 | 44.61 | 44.84 | 44.47 | 44.58 | 44.58 | -0.20% | 22,268 |
| Aug 20, 2025 | 44.67 | 44.69 | 44.44 | 44.67 | 44.67 | -0.13% | 78,786 |
| Aug 19, 2025 | 44.78 | 44.79 | 44.62 | 44.73 | 44.73 | -0.04% | 196,050 |
| Aug 18, 2025 | 44.72 | 44.81 | 44.72 | 44.75 | 44.75 | -0.02% | 42,424 |
| Aug 15, 2025 | 44.77 | 44.80 | 44.72 | 44.76 | 44.76 | -0.16% | 19,916 |
| Aug 14, 2025 | 44.75 | 44.83 | 44.72 | 44.83 | 44.83 | 0.04% | 49,606 |
| Aug 13, 2025 | 44.80 | 44.88 | 44.72 | 44.81 | 44.81 | 0.22% | 41,908 |
| Aug 12, 2025 | 44.67 | 44.75 | 44.56 | 44.71 | 44.71 | 0.49% | 34,435 |
| Aug 11, 2025 | 44.59 | 44.68 | 44.45 | 44.49 | 44.49 | -0.04% | 58,394 |
| Aug 8, 2025 | 44.48 | 44.56 | 44.47 | 44.51 | 44.51 | 0.25% | 168,981 |
| Aug 7, 2025 | 44.60 | 44.60 | 44.28 | 44.40 | 44.40 | -0.08% | 151,477 |
| Aug 6, 2025 | 44.39 | 44.50 | 44.26 | 44.44 | 44.44 | 0.51% | 30,071 |
| Aug 5, 2025 | 44.44 | 44.44 | 44.20 | 44.21 | 44.21 | -0.38% | 103,925 |
| Aug 4, 2025 | 44.17 | 44.38 | 44.17 | 44.38 | 44.38 | 0.73% | 43,848 |
| Aug 1, 2025 | 44.12 | 44.15 | 43.91 | 44.06 | 44.06 | -0.61% | 112,735 |
| Jul 31, 2025 | 44.55 | 44.60 | 44.30 | 44.33 | 44.33 | -0.14% | 1,312,585 |
| Jul 30, 2025 | 44.51 | 44.55 | 44.33 | 44.39 | 44.39 | -0.07% | 58,520 |
| Jul 29, 2025 | 44.51 | 44.56 | 44.42 | 44.42 | 44.42 | -0.22% | 53,182 |
| Jul 28, 2025 | 44.48 | 44.54 | 44.44 | 44.52 | 44.52 | 0.14% | 75,305 |
| Jul 25, 2025 | 44.45 | 44.55 | 44.37 | 44.46 | 44.46 | 0.22% | 84,726 |
| Jul 24, 2025 | 44.38 | 44.49 | 44.34 | 44.36 | 44.36 | -0.07% | 90,309 |
| Jul 23, 2025 | 44.30 | 44.42 | 44.22 | 44.39 | 44.39 | 0.45% | 80,656 |
| Jul 22, 2025 | 44.16 | 44.33 | 44.09 | 44.19 | 44.19 | 0.05% | 89,370 |
| Jul 21, 2025 | 44.22 | 44.32 | 44.17 | 44.17 | 44.17 | 0.07% | 158,843 |
| Jul 18, 2025 | 44.21 | 44.23 | 44.09 | 44.14 | 44.14 | 0.05% | 238,527 |
| Jul 17, 2025 | 43.97 | 44.18 | 43.97 | 44.12 | 44.12 | 0.18% | 109,796 |