Skip to main content
Innovator Daily PutWrite ETF (SPUT)
NYSEARCA: SPUT · Real-Time Price · USD
27.29
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3327.3527.2527.2927.29-0.09%10,397
Dec 4, 202527.4527.4527.2427.3127.310.20%5,000
Dec 3, 202527.2527.3227.2527.2627.260.23%5,115
Dec 2, 202527.2027.2327.1227.2027.200.03%11,081
Dec 1, 202527.1927.2727.1027.1927.19-0.30%12,958
Nov 28, 202527.2527.3127.2527.2727.27-0.18%11,534
Nov 26, 202527.3027.3427.3027.3227.160.46%2,527
Nov 25, 202527.1427.2327.0927.1927.030.48%5,948
Nov 24, 202527.0127.0927.0127.0626.900.77%4,996
Nov 21, 202526.9726.9726.6826.8626.700.52%7,593
Nov 20, 202527.2227.2226.7126.7226.56-0.87%6,851
Nov 19, 202526.9326.9926.8826.9526.790.32%21,136
Nov 18, 202526.8626.9426.7526.8726.71-0.23%4,956
Nov 17, 202527.1127.1226.9326.9326.77-0.54%3,409
Nov 14, 202527.1627.1727.0727.0726.910.27%17,349
Nov 13, 202527.2227.2227.0027.0026.84-1.17%3,422
Nov 12, 202527.3427.3827.3227.3227.160.08%3,373
Nov 11, 202527.1827.3027.1827.3027.140.14%5,245
Nov 10, 202527.2127.2627.2027.2627.100.82%1,668
Nov 7, 202526.9227.0426.8627.0426.880.02%5,143
Nov 6, 202526.9627.0726.9627.0326.87-0.52%993
Nov 5, 202527.1327.2727.1327.1727.010.27%1,518
Nov 4, 202527.0927.1026.9927.1026.94-0.68%3,584
Nov 3, 202527.2627.3527.2627.2927.120.29%1,835
Oct 31, 202527.3427.3427.1927.2127.05-0.46%1,648
Oct 30, 202527.3327.3327.3327.3327.04-0.42%126
Oct 29, 202527.4527.4527.4527.4527.15-0.01%220
Oct 28, 202527.4627.4927.4427.4527.160.22%1,445
Oct 27, 202527.3927.3927.3927.3927.100.56%1,162
Oct 24, 202527.2227.2927.2227.2426.950.38%639
Oct 23, 202527.0327.1427.0027.1426.840.43%8,677
Oct 22, 202527.0227.0227.0227.0226.73-0.24%315
Oct 21, 202527.0527.0827.0527.0826.790.04%227
Oct 20, 202526.9727.1026.9627.0726.780.53%1,938
Oct 17, 202526.7826.9326.7726.9326.640.50%1,992
Oct 16, 202527.0127.0126.7826.8026.51-0.41%6,398
Oct 15, 202526.9626.9626.9126.9126.620.37%727
Oct 14, 202526.7626.8126.7626.8126.52-0.66%1,452
Oct 13, 202526.9926.9926.9926.9926.701.39%559
Oct 10, 202527.1927.1926.6226.6226.33-1.92%1,566
Oct 9, 202527.1727.1727.1427.1426.85-0.14%837
Oct 8, 202527.1827.2027.1827.1826.890.44%1,062
Oct 7, 202527.0627.0627.0627.0626.77-0.30%92
Oct 6, 202527.1527.2227.1427.1426.850.23%636
Oct 3, 202527.0527.1727.0027.0826.790.03%7,292
Oct 2, 202527.0027.0826.9727.0826.790.02%2,073
Oct 1, 202527.0827.0827.0727.0726.780.25%257
Sep 30, 202526.9427.0026.9427.0026.71-0.28%629
Sep 29, 202527.0227.0927.0227.0826.660.12%1,376
Sep 26, 202527.0827.0826.9427.0426.630.32%577
Sep 25, 202526.8827.0226.8826.9626.54-0.24%1,145
Sep 24, 202527.0027.0226.9527.0226.61-0.16%2,232
Sep 23, 202527.2027.2027.0327.0626.65-0.32%2,839
Sep 22, 202527.0627.1527.0627.1526.730.27%3,124
Sep 19, 202527.0627.0826.9627.0826.660.33%5,748
Sep 18, 202527.0127.0126.9926.9926.570.30%596
Sep 17, 202526.9526.9526.8526.9126.490.01%1,497
Sep 16, 202526.8926.9026.8926.9026.49-0.02%648
Sep 15, 202526.9126.9126.9126.9126.490.23%255
Sep 12, 202528.1728.1726.7826.8526.430.01%694
Sep 11, 202526.7526.8826.7426.8426.430.45%5,362
Sep 10, 202526.7026.7226.6326.7226.310.15%1,254
Sep 9, 202526.5926.7026.5626.6926.270.26%1,915
Sep 8, 202526.6326.6326.5426.6226.210.15%2,731
Sep 5, 202526.5127.0326.4926.5726.16-0.13%4,865
Sep 4, 202526.5726.6126.5726.6126.200.40%2,609
Sep 3, 202526.4326.5526.3826.5026.090.32%5,981
Sep 2, 202525.1626.4222.6426.4226.01-0.25%14,579
Aug 29, 202526.4626.4926.4626.4926.08-0.83%298
Aug 28, 202526.6426.7126.6426.7126.190.25%376
Aug 27, 202526.6426.6426.5726.6426.130.16%472
Aug 26, 202526.6026.6026.6026.6026.080.20%50
Aug 25, 202526.5226.5526.4926.5526.03-0.15%2,706
Aug 22, 202526.4326.6526.4326.5926.070.84%603
Aug 21, 202526.4226.4226.3626.3625.85-0.20%311
Aug 20, 202526.3026.4226.3026.4225.91-0.06%497
Aug 19, 202526.4326.4326.4326.4325.92-0.38%299
Aug 18, 202526.4626.5326.4626.5326.020.04%159
Aug 15, 202526.5726.5726.4726.5226.01-0.12%611
Aug 14, 202526.5226.5626.4826.5626.040.04%554
Aug 13, 202526.5526.5526.5526.5526.030.14%112
Aug 12, 202526.4026.5126.4026.5125.990.68%1,439
Aug 11, 202526.3326.3326.2926.3325.82-0.13%589
Aug 8, 202526.3626.3626.3626.3625.850.42%117
Aug 7, 202526.2726.2726.2526.2525.75-0.08%1,482
Aug 6, 202526.2726.3226.2726.2825.770.35%1,706
Aug 5, 202526.1126.1826.1126.1825.68-0.16%2,294
Aug 4, 202526.1626.2526.1326.2325.720.82%1,821
Aug 1, 202525.9026.1325.9026.0125.51-1.06%8,781
Jul 31, 202526.4026.4026.2926.2925.78-0.65%703
Jul 30, 202526.4726.4726.4726.4725.83-0.05%155
Jul 29, 202526.4826.4826.4826.4825.84-0.11%11
Jul 28, 202526.4326.5526.4326.5125.870.03%2,231
Jul 25, 202526.4326.5026.4326.5025.860.17%1,352
Jul 24, 202526.4726.4726.4626.4625.820.09%439
Jul 23, 202526.3826.4326.3826.4325.790.46%390
Jul 22, 202526.2326.3826.2326.3125.67-0.02%1,673
Jul 21, 202526.3726.3726.3226.3225.680.16%269
Jul 18, 202526.2226.2826.1826.2825.640.02%708
Jul 17, 202526.2826.2926.2726.2725.640.30%388