Innovator Power Buffer Step-Up Strategy ETF (PSTP)
NYSEARCA: PSTP · Real-Time Price · USD
35.05
-0.27 (-0.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
PSTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.00 | 35.18 | 35.00 | 35.05 | 35.05 | -0.77% | 7,788 |
| Mar 5, 2026 | 35.30 | 35.34 | 35.25 | 35.32 | 35.32 | -0.59% | 6,177 |
| Mar 4, 2026 | 35.50 | 35.57 | 35.45 | 35.53 | 35.53 | 0.48% | 9,025 |
| Mar 3, 2026 | 34.86 | 35.39 | 34.86 | 35.36 | 35.36 | -0.28% | 24,606 |
| Mar 2, 2026 | 35.45 | 35.56 | 35.36 | 35.46 | 35.46 | -0.03% | 8,329 |
| Feb 27, 2026 | 35.48 | 35.48 | 35.39 | 35.47 | 35.47 | -0.28% | 10,593 |
| Feb 26, 2026 | 35.52 | 35.60 | 35.47 | 35.57 | 35.57 | -0.29% | 11,089 |
| Feb 25, 2026 | 35.61 | 35.68 | 35.61 | 35.68 | 35.68 | 0.41% | 4,910 |
| Feb 24, 2026 | 35.43 | 35.53 | 35.39 | 35.53 | 35.53 | 0.60% | 4,242 |
| Feb 23, 2026 | 35.51 | 35.51 | 35.29 | 35.32 | 35.32 | -0.70% | 5,510 |
| Feb 20, 2026 | 35.45 | 35.61 | 35.45 | 35.57 | 35.57 | 0.47% | 10,396 |
| Feb 19, 2026 | 35.42 | 35.47 | 35.36 | 35.40 | 35.40 | -0.27% | 4,343 |
| Feb 18, 2026 | 35.54 | 35.57 | 35.45 | 35.50 | 35.50 | 0.21% | 3,349 |
| Feb 17, 2026 | 35.25 | 35.46 | 35.20 | 35.42 | 35.42 | 0.31% | 5,285 |
| Feb 13, 2026 | 35.32 | 35.48 | 35.31 | 35.31 | 35.31 | -0.17% | 9,303 |
| Feb 12, 2026 | 35.62 | 35.66 | 35.37 | 35.37 | 35.37 | -0.82% | 6,091 |
| Feb 11, 2026 | 35.68 | 35.73 | 35.62 | 35.66 | 35.66 | 0.04% | 18,787 |
| Feb 10, 2026 | 35.80 | 35.80 | 35.65 | 35.65 | 35.65 | -0.32% | 2,473 |
| Feb 9, 2026 | 35.48 | 35.76 | 35.48 | 35.76 | 35.76 | 0.29% | 2,960 |
| Feb 6, 2026 | 35.45 | 35.66 | 35.45 | 35.66 | 35.66 | 1.28% | 9,776 |
| Feb 5, 2026 | 35.35 | 35.35 | 35.18 | 35.21 | 35.21 | -0.66% | 5,560 |
| Feb 4, 2026 | 35.50 | 35.56 | 35.35 | 35.44 | 35.44 | -0.32% | 8,842 |
| Feb 3, 2026 | 35.65 | 35.65 | 35.42 | 35.56 | 35.55 | -0.39% | 6,677 |
| Feb 2, 2026 | 35.71 | 35.80 | 35.69 | 35.70 | 35.70 | 0.35% | 15,334 |
| Jan 30, 2026 | 35.65 | 35.65 | 35.55 | 35.57 | 35.57 | -0.39% | 10,293 |
| Jan 29, 2026 | 35.66 | 35.73 | 35.45 | 35.71 | 35.71 | -0.01% | 6,153 |
| Jan 28, 2026 | 35.73 | 35.78 | 35.64 | 35.72 | 35.72 | 0.15% | 13,766 |
| Jan 27, 2026 | 35.73 | 35.77 | 35.43 | 35.66 | 35.66 | 0.03% | 331,147 |
| Jan 26, 2026 | 35.61 | 35.72 | 35.61 | 35.65 | 35.65 | 0.42% | 6,803 |
| Jan 23, 2026 | 35.58 | 35.59 | 35.50 | 35.50 | 35.50 | -0.22% | 13,082 |
| Jan 22, 2026 | 35.55 | 35.61 | 35.51 | 35.58 | 35.58 | 0.39% | 5,105 |
| Jan 21, 2026 | 35.34 | 35.48 | 35.21 | 35.44 | 35.44 | 0.70% | 6,608 |
| Jan 20, 2026 | 35.40 | 35.42 | 35.17 | 35.19 | 35.19 | -1.31% | 6,856 |
| Jan 16, 2026 | 35.57 | 35.69 | 35.57 | 35.66 | 35.66 | 0.06% | 6,926 |
| Jan 15, 2026 | 35.63 | 35.74 | 35.60 | 35.64 | 35.64 | 0.36% | 11,985 |
| Jan 14, 2026 | 35.51 | 35.57 | 35.42 | 35.51 | 35.51 | -0.25% | 13,122 |
| Jan 13, 2026 | 35.66 | 35.70 | 35.58 | 35.60 | 35.60 | -0.29% | 7,359 |
| Jan 12, 2026 | 35.63 | 35.74 | 35.63 | 35.70 | 35.70 | 0.06% | 5,836 |
| Jan 9, 2026 | 35.59 | 35.68 | 35.59 | 35.68 | 35.68 | 0.48% | 4,985 |
| Jan 8, 2026 | 35.49 | 35.55 | 35.49 | 35.51 | 35.51 | 0.11% | 3,806 |
| Jan 7, 2026 | 35.65 | 35.65 | 35.46 | 35.47 | 35.47 | -0.42% | 16,066 |
| Jan 6, 2026 | 35.55 | 35.62 | 35.43 | 35.62 | 35.62 | 0.51% | 32,771 |
| Jan 5, 2026 | 35.46 | 35.54 | 35.43 | 35.44 | 35.44 | 0.20% | 12,734 |
| Jan 2, 2026 | 35.35 | 35.37 | 35.25 | 35.37 | 35.37 | 0.06% | 7,882 |
| Dec 31, 2025 | 35.38 | 35.41 | 35.33 | 35.35 | 35.35 | -0.14% | 12,103 |
| Dec 30, 2025 | 35.45 | 35.48 | 35.40 | 35.40 | 35.40 | -0.13% | 8,768 |
| Dec 29, 2025 | 35.43 | 35.46 | 35.39 | 35.45 | 35.45 | -0.15% | 3,707 |
| Dec 26, 2025 | 35.57 | 35.57 | 35.46 | 35.50 | 35.50 | -0.03% | 8,739 |
| Dec 24, 2025 | 35.50 | 35.52 | 35.43 | 35.51 | 35.51 | 0.06% | 2,399 |
| Dec 23, 2025 | 35.34 | 35.51 | 35.34 | 35.49 | 35.49 | 0.37% | 10,747 |
| Dec 22, 2025 | 35.34 | 35.36 | 35.33 | 35.36 | 35.36 | 0.35% | 4,749 |
| Dec 19, 2025 | 35.26 | 35.26 | 35.17 | 35.24 | 35.24 | 0.39% | 5,677 |
| Dec 18, 2025 | 35.15 | 35.15 | 34.97 | 35.10 | 35.10 | 0.52% | 10,680 |
| Dec 17, 2025 | 35.03 | 35.04 | 34.89 | 34.92 | 34.92 | -0.60% | 8,150 |
| Dec 16, 2025 | 35.06 | 35.15 | 35.03 | 35.13 | 35.13 | -0.04% | 10,991 |
| Dec 15, 2025 | 35.18 | 35.22 | 35.12 | 35.15 | 35.15 | -0.16% | 6,987 |
| Dec 12, 2025 | 35.23 | 35.24 | 35.07 | 35.20 | 35.20 | -0.51% | 10,557 |
| Dec 11, 2025 | 35.00 | 35.38 | 35.00 | 35.38 | 35.38 | 0.40% | 11,176 |
| Dec 10, 2025 | 33.69 | 35.28 | 33.69 | 35.24 | 35.24 | 0.37% | 8,568 |
| Dec 9, 2025 | 35.14 | 35.27 | 35.11 | 35.11 | 35.11 | -0.10% | 11,629 |
| Dec 8, 2025 | 35.32 | 35.34 | 35.14 | 35.14 | 35.14 | -0.39% | 7,054 |
| Dec 5, 2025 | 35.23 | 35.29 | 35.23 | 35.28 | 35.28 | 0.27% | 3,398 |
| Dec 4, 2025 | 34.85 | 35.20 | 34.85 | 35.19 | 35.19 | -0.01% | 7,089 |
| Dec 3, 2025 | 35.09 | 35.21 | 35.09 | 35.19 | 35.19 | 0.19% | 2,631 |
| Dec 2, 2025 | 35.10 | 35.18 | 35.08 | 35.13 | 35.13 | 0.15% | 7,788 |
| Dec 1, 2025 | 35.11 | 35.13 | 35.02 | 35.07 | 35.07 | -0.15% | 8,150 |
| Nov 28, 2025 | 35.13 | 35.15 | 35.06 | 35.13 | 35.13 | 0.16% | 8,313 |
| Nov 26, 2025 | 35.05 | 35.11 | 35.02 | 35.07 | 35.07 | 0.43% | 3,280 |
| Nov 25, 2025 | 34.71 | 34.92 | 34.71 | 34.92 | 34.92 | 0.53% | 5,642 |
| Nov 24, 2025 | 34.71 | 34.74 | 34.65 | 34.74 | 34.74 | 0.92% | 33,474 |
| Nov 21, 2025 | 34.26 | 34.56 | 34.26 | 34.42 | 34.42 | 0.59% | 3,149 |
| Nov 20, 2025 | 34.81 | 34.84 | 34.21 | 34.22 | 34.21 | -0.84% | 6,149 |
| Nov 19, 2025 | 34.55 | 34.55 | 34.43 | 34.50 | 34.50 | 0.14% | 5,116 |
| Nov 18, 2025 | 34.32 | 34.53 | 34.32 | 34.46 | 34.46 | -0.35% | 5,300 |
| Nov 17, 2025 | 34.76 | 34.76 | 34.47 | 34.58 | 34.58 | -0.48% | 4,248 |
| Nov 14, 2025 | 34.72 | 34.82 | 34.70 | 34.75 | 34.75 | -0.01% | 5,137 |
| Nov 13, 2025 | 35.02 | 35.02 | 34.75 | 34.75 | 34.75 | -0.91% | 6,166 |
| Nov 12, 2025 | 35.03 | 35.11 | 34.99 | 35.07 | 35.07 | 0.03% | 10,243 |
| Nov 11, 2025 | 35.05 | 35.11 | 34.99 | 35.06 | 35.06 | - | 5,254 |
| Nov 10, 2025 | 34.91 | 35.06 | 34.91 | 35.06 | 35.05 | 0.91% | 3,733 |
| Nov 7, 2025 | 34.58 | 34.76 | 34.49 | 34.74 | 34.74 | -0.10% | 4,840 |
| Nov 6, 2025 | 34.95 | 34.95 | 34.71 | 34.78 | 34.78 | -0.45% | 4,928 |
| Nov 5, 2025 | 34.90 | 35.04 | 34.89 | 34.93 | 34.93 | 0.18% | 15,769 |
| Nov 4, 2025 | 34.94 | 34.94 | 34.80 | 34.87 | 34.87 | -0.57% | 10,869 |
| Nov 3, 2025 | 35.15 | 35.16 | 34.97 | 35.07 | 35.07 | 0.11% | 10,078 |
| Oct 31, 2025 | 35.10 | 35.11 | 35.02 | 35.03 | 35.03 | 0.02% | 4,537 |
| Oct 30, 2025 | 35.04 | 35.14 | 35.02 | 35.03 | 35.03 | -0.24% | 153,447 |
| Oct 29, 2025 | 35.22 | 35.22 | 35.09 | 35.11 | 35.11 | -0.13% | 8,439 |
| Oct 28, 2025 | 35.28 | 35.28 | 35.11 | 35.16 | 35.15 | 0.04% | 8,045 |
| Oct 27, 2025 | 35.16 | 35.16 | 35.08 | 35.14 | 35.14 | 0.29% | 2,296 |
| Oct 24, 2025 | 35.06 | 35.08 | 34.99 | 35.04 | 35.04 | 0.30% | 3,683 |
| Oct 23, 2025 | 34.91 | 34.94 | 34.85 | 34.94 | 34.94 | 0.26% | 5,943 |
| Oct 22, 2025 | 34.94 | 34.94 | 34.78 | 34.84 | 34.84 | -0.23% | 14,259 |
| Oct 21, 2025 | 34.84 | 34.96 | 34.84 | 34.93 | 34.92 | 0.07% | 23,383 |
| Oct 20, 2025 | 34.86 | 34.96 | 34.84 | 34.90 | 34.90 | 0.49% | 15,295 |
| Oct 17, 2025 | 34.70 | 34.79 | 34.61 | 34.73 | 34.73 | 0.39% | 7,069 |
| Oct 16, 2025 | 34.77 | 34.79 | 34.53 | 34.60 | 34.60 | -0.32% | 8,336 |
| Oct 15, 2025 | 34.78 | 34.85 | 34.62 | 34.71 | 34.71 | 0.18% | 6,191 |
| Oct 14, 2025 | 34.61 | 34.78 | 34.59 | 34.64 | 34.64 | -0.18% | 9,832 |
| Oct 13, 2025 | 33.12 | 34.74 | 33.12 | 34.70 | 34.70 | 0.71% | 4,968 |