Innovator U.S. Equity Buffer ETF
BAUG · CBOE
Market closed$53.94$-0.046100 (-0.09%)After hours $53.83 · -0.20%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 1.00 |
| July 17, 2026 | $53.82 | $53.94 | $53.79 | $53.94 | $53.94 | — |
| July 17, 2026 | $53.87 | $53.87 | $53.82 | $53.82 | $53.82 | — |
| July 17, 2026 | $53.92 | $54.00 | $53.87 | $53.87 | $53.87 | — |
| July 17, 2026 | $54.00 | $54.00 | $53.87 | $53.92 | $53.92 | — |
| July 17, 2026 | $53.87 | $54.00 | $53.83 | $54.00 | $54.00 | 2.00 |
| July 17, 2026 | $53.85 | $53.99 | $53.85 | $53.87 | $53.87 | 546.00 |
| July 17, 2026 | $53.70 | $53.96 | $53.70 | $53.85 | $53.85 | 6.00 |
| July 17, 2026 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | — |
| July 16, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 6.00 |
| July 16, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 1.00 |
| July 16, 2026 | $53.94 | $53.96 | $53.91 | $53.92 | $53.92 | 616.00 |
| July 16, 2026 | $53.98 | $54.08 | $53.94 | $53.94 | $53.94 | — |
| July 16, 2026 | $54.10 | $54.10 | $54.00 | $54.00 | $54.00 | — |
| July 16, 2026 | $54.11 | $54.11 | $54.01 | $54.10 | $54.10 | — |
| July 16, 2026 | $54.12 | $54.12 | $54.04 | $54.11 | $54.11 | — |
| July 16, 2026 | $54.00 | $54.12 | $54.00 | $54.12 | $54.12 | — |
| July 16, 2026 | $53.93 | $54.09 | $53.93 | $54.00 | $54.00 | 3.67 |
| July 15, 2026 | $54.00 | $54.00 | $53.99 | $53.99 | $53.99 | 4.00 |
| July 15, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | — |
| July 15, 2026 | $54.10 | $54.10 | $54.03 | $54.05 | $54.05 | — |
| July 15, 2026 | $54.03 | $54.11 | $54.03 | $54.10 | $54.10 | — |
| July 15, 2026 | $53.99 | $54.10 | $53.97 | $54.03 | $54.03 | 3.00 |
| July 15, 2026 | $54.09 | $54.09 | $53.94 | $53.99 | $53.99 | 3.45K |
| July 15, 2026 | $54.09 | $54.09 | $53.97 | $54.09 | $54.09 | — |
| July 15, 2026 | $54.10 | $54.10 | $54.03 | $54.09 | $54.09 | — |
| July 15, 2026 | $54.03 | $54.10 | $53.94 | $54.10 | $54.10 | 4.00 |
| July 15, 2026 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 6.00 |
| July 14, 2026 | $53.94 | $53.94 | $53.94 | $53.94 | $53.94 | — |
| July 14, 2026 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | — |
| July 14, 2026 | $54.05 | $54.06 | $53.97 | $54.05 | $54.05 | — |
| July 14, 2026 | $54.04 | $54.05 | $53.97 | $54.05 | $54.05 | — |
| July 14, 2026 | $54.04 | $54.04 | $53.89 | $54.04 | $54.04 | 930.00 |
| July 14, 2026 | $54.05 | $54.05 | $53.90 | $54.04 | $54.04 | 364.00 |
| July 14, 2026 | $53.93 | $54.05 | $53.91 | $54.04 | $54.04 | 13.00 |
| July 14, 2026 | $53.92 | $53.93 | $53.85 | $53.93 | $53.93 | 4.00 |
| July 13, 2026 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 1.00 |
| July 13, 2026 | $53.97 | $53.97 | $53.84 | $53.91 | $53.91 | — |
| July 13, 2026 | $53.98 | $53.98 | $53.83 | $53.97 | $53.97 | 321.00 |
| July 13, 2026 | $53.90 | $53.99 | $53.86 | $53.98 | $53.98 | 67.00 |
| July 13, 2026 | $53.93 | $53.94 | $53.89 | $53.91 | $53.91 | — |
| July 13, 2026 | $53.95 | $53.95 | $53.94 | $53.95 | $53.95 | — |
| July 13, 2026 | $54.00 | $54.00 | $53.91 | $53.94 | $53.94 | 1.10K |
| July 13, 2026 | $54.00 | $54.00 | $53.95 | $53.96 | $53.96 | 244.00 |
| July 10, 2026 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | — |
| July 10, 2026 | $54.06 | $54.07 | $53.92 | $54.07 | $54.07 | 1.34K |
| July 10, 2026 | $54.00 | $54.06 | $53.97 | $54.06 | $54.06 | — |
| July 10, 2026 | $54.05 | $54.05 | $53.91 | $54.00 | $54.00 | — |
| July 10, 2026 | $54.03 | $54.05 | $53.91 | $54.05 | $54.05 | 685.00 |
| July 10, 2026 | $54.02 | $54.03 | $53.86 | $54.02 | $54.02 | 160.00 |
| July 10, 2026 | $53.94 | $54.02 | $53.88 | $54.02 | $54.02 | — |
| July 10, 2026 | $53.85 | $53.94 | $53.85 | $53.94 | $53.94 | 85.00 |
| July 9, 2026 | $53.86 | $53.86 | $53.86 | $53.86 | $53.86 | — |
| July 9, 2026 | $53.89 | $53.97 | $53.88 | $53.90 | $53.90 | — |
| July 9, 2026 | $53.88 | $53.89 | $53.88 | $53.89 | $53.89 | — |
| July 9, 2026 | $53.95 | $53.95 | $53.83 | $53.88 | $53.88 | 104.00 |
| July 9, 2026 | $53.94 | $53.95 | $53.82 | $53.95 | $53.95 | 131.00 |
| July 9, 2026 | $53.92 | $53.94 | $53.83 | $53.94 | $53.94 | — |
| July 9, 2026 | $53.92 | $53.92 | $53.73 | $53.77 | $53.77 | 475.00 |
| July 9, 2026 | $53.79 | $53.92 | $53.73 | $53.92 | $53.92 | 3.00 |
| July 8, 2026 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | — |
| July 8, 2026 | $53.83 | $53.84 | $53.72 | $53.77 | $53.77 | — |
| July 8, 2026 | $53.72 | $53.83 | $53.69 | $53.83 | $53.83 | — |
| July 8, 2026 | $53.81 | $53.84 | $53.71 | $53.72 | $53.72 | — |
| July 8, 2026 | $53.59 | $53.81 | $53.59 | $53.81 | $53.81 | — |
| July 8, 2026 | $53.63 | $53.70 | $53.56 | $53.59 | $53.59 | — |
| July 8, 2026 | $53.69 | $53.70 | $53.61 | $53.62 | $53.62 | — |
| July 8, 2026 | $53.67 | $53.78 | $53.67 | $53.69 | $53.69 | 3.00 |
| July 7, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | — |
| July 7, 2026 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 1.00 |
| July 7, 2026 | $53.79 | $53.81 | $53.76 | $53.78 | $53.78 | — |
| July 7, 2026 | $53.82 | $53.82 | $53.79 | $53.79 | $53.79 | — |
| July 7, 2026 | $53.81 | $53.82 | $53.78 | $53.82 | $53.82 | 4.28K |
| July 7, 2026 | $53.76 | $53.82 | $53.74 | $53.81 | $53.81 | 2.44K |
| July 7, 2026 | $53.76 | $53.76 | $53.71 | $53.76 | $53.76 | — |
| July 7, 2026 | $53.80 | $53.80 | $53.74 | $53.77 | $53.77 | 11.00 |
| July 7, 2026 | $53.83 | $53.84 | $53.77 | $53.80 | $53.80 | 211.00 |
| July 6, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | — |
| July 6, 2026 | $53.84 | $53.99 | $53.84 | $53.99 | $53.99 | 5.00 |
| July 6, 2026 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | — |
| July 6, 2026 | $53.89 | $53.90 | $53.79 | $53.84 | $53.84 | — |
| July 6, 2026 | $53.90 | $53.91 | $53.76 | $53.89 | $53.89 | 868.00 |
| July 6, 2026 | $53.90 | $53.90 | $53.82 | $53.90 | $53.90 | — |
| July 6, 2026 | $53.80 | $53.90 | $53.80 | $53.90 | $53.90 | — |
| July 6, 2026 | $53.76 | $53.88 | $53.72 | $53.80 | $53.80 | — |
| July 6, 2026 | $52.51 | $53.82 | $52.51 | $53.76 | $53.76 | — |
| July 6, 2026 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | — |
| July 6, 2026 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 1.00 |
| July 2, 2026 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | — |
| July 2, 2026 | $53.59 | $53.72 | $53.56 | $53.62 | $53.62 | 374.00 |
| July 2, 2026 | $53.54 | $53.70 | $53.50 | $53.59 | $53.59 | 538.00 |
| July 2, 2026 | $53.58 | $53.59 | $53.49 | $53.54 | $53.54 | 1.29K |
| July 2, 2026 | $53.63 | $53.63 | $53.58 | $53.58 | $53.58 | 289.00 |
| July 2, 2026 | $53.69 | $53.71 | $53.62 | $53.63 | $53.63 | — |
| July 2, 2026 | $53.76 | $53.76 | $53.64 | $53.69 | $53.69 | 1.18K |
| July 2, 2026 | $53.70 | $53.76 | $53.64 | $53.75 | $53.75 | 3.00 |
| July 1, 2026 | $53.64 | $53.67 | $53.61 | $53.64 | $53.64 | 1.30K |
| July 1, 2026 | $53.67 | $53.72 | $53.64 | $53.72 | $53.72 | 20.00 |
| July 1, 2026 | $53.67 | $53.72 | $53.63 | $53.67 | $53.67 | 5.89K |
| July 1, 2026 | $53.71 | $53.78 | $53.65 | $53.69 | $53.69 | 2.57K |
| July 1, 2026 | $53.64 | $53.71 | $53.64 | $53.71 | $53.71 | — |
| July 1, 2026 | $53.65 | $53.65 | $53.61 | $53.64 | $53.64 | — |
| July 1, 2026 | $53.45 | $53.65 | $53.45 | $53.65 | $53.65 | 13.00 |
| June 30, 2026 | $53.61 | $53.67 | $53.58 | $53.64 | $53.64 | 2.43K |
| June 30, 2026 | $53.60 | $53.66 | $53.60 | $53.61 | $53.61 | — |
| June 30, 2026 | $53.60 | $53.60 | $53.57 | $53.60 | $53.60 | — |
| June 30, 2026 | $53.63 | $53.63 | $53.59 | $53.60 | $53.60 | 1.00 |
| June 30, 2026 | $53.53 | $53.67 | $53.53 | $53.67 | $53.67 | — |
| June 30, 2026 | $53.53 | $53.59 | $53.51 | $53.53 | $53.53 | 38.00 |
| June 30, 2026 | $53.48 | $53.56 | $53.44 | $53.53 | $53.53 | 3.00 |
| June 29, 2026 | $53.52 | $53.52 | $53.40 | $53.46 | $53.46 | 1.41K |
| June 29, 2026 | $53.46 | $53.52 | $53.44 | $53.52 | $53.52 | — |
| June 29, 2026 | $53.42 | $53.51 | $53.42 | $53.51 | $53.51 | — |
| June 29, 2026 | $53.39 | $53.42 | $53.39 | $53.42 | $53.42 | — |
| June 29, 2026 | $53.43 | $53.46 | $53.38 | $53.39 | $53.39 | — |
| June 29, 2026 | $53.32 | $53.44 | $53.18 | $53.43 | $53.43 | 102.00 |
| June 29, 2026 | $53.32 | $53.41 | $52.85 | $53.33 | $53.33 | 82.00 |
| June 26, 2026 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | — |
| June 26, 2026 | $53.13 | $53.28 | $53.03 | $53.03 | $53.03 | 11.11K |
| June 26, 2026 | $53.20 | $53.20 | $53.13 | $53.13 | $53.13 | — |
| June 26, 2026 | $53.29 | $53.31 | $53.19 | $53.20 | $53.20 | — |
| June 26, 2026 | $53.23 | $53.29 | $53.16 | $53.29 | $53.29 | — |
| June 26, 2026 | $53.13 | $53.31 | $53.12 | $53.24 | $53.24 | — |
| June 26, 2026 | $53.07 | $53.27 | $53.07 | $53.13 | $53.13 | — |
| June 26, 2026 | $52.99 | $53.11 | $52.94 | $53.07 | $53.07 | 34.00 |
| June 25, 2026 | $53.17 | $53.17 | $53.09 | $53.13 | $53.13 | 2.00K |
| June 25, 2026 | $53.24 | $53.27 | $53.11 | $53.17 | $53.17 | — |
| June 25, 2026 | $53.12 | $53.25 | $53.11 | $53.24 | $53.24 | — |
| June 25, 2026 | $53.21 | $53.32 | $53.08 | $53.12 | $53.12 | — |
| June 25, 2026 | $53.22 | $53.30 | $53.11 | $53.21 | $53.21 | — |
| June 25, 2026 | $53.03 | $53.28 | $53.03 | $53.22 | $53.22 | — |
| June 25, 2026 | $53.34 | $53.34 | $53.03 | $53.03 | $53.03 | 2.00 |
| June 24, 2026 | $53.19 | $53.19 | $53.05 | $53.10 | $53.10 | — |
| June 24, 2026 | $53.17 | $53.22 | $53.06 | $53.19 | $53.19 | — |
| June 24, 2026 | $53.24 | $53.31 | $53.05 | $53.17 | $53.17 | — |
| June 24, 2026 | $53.29 | $53.38 | $53.19 | $53.24 | $53.24 | — |
| June 24, 2026 | $53.41 | $53.41 | $53.29 | $53.33 | $53.33 | — |
| June 24, 2026 | $53.21 | $53.40 | $53.18 | $53.40 | $53.40 | 8.00 |
| June 24, 2026 | $53.17 | $53.25 | $53.14 | $53.21 | $53.21 | 1.00 |
| June 23, 2026 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 1.00 |
| June 23, 2026 | $53.13 | $53.26 | $53.12 | $53.26 | $53.26 | — |
| June 23, 2026 | $53.19 | $53.20 | $53.11 | $53.13 | $53.13 | 38.00 |
| June 23, 2026 | $53.32 | $53.32 | $53.14 | $53.19 | $53.19 | 223.00 |
| June 23, 2026 | $53.18 | $53.32 | $53.18 | $53.32 | $53.32 | — |
| June 23, 2026 | $53.21 | $53.25 | $53.10 | $53.25 | $53.25 | 474.00 |
| June 23, 2026 | $53.20 | $53.30 | $53.20 | $53.21 | $53.21 | — |
| June 23, 2026 | $53.08 | $53.20 | $53.07 | $53.20 | $53.20 | 1.00 |
| June 22, 2026 | $53.40 | $53.51 | $53.36 | $53.41 | $53.41 | — |
| June 22, 2026 | $53.47 | $53.53 | $53.39 | $53.40 | $53.40 | — |
| June 22, 2026 | $53.47 | $53.52 | $53.39 | $53.47 | $53.47 | 400.74 |
| June 22, 2026 | $53.41 | $53.52 | $53.37 | $53.52 | $53.52 | 164.00 |
| June 22, 2026 | $53.40 | $53.53 | $53.37 | $53.41 | $53.41 | 100.00 |
| June 22, 2026 | $53.48 | $53.55 | $53.39 | $53.40 | $53.40 | — |
| June 22, 2026 | $53.44 | $53.57 | $53.44 | $53.57 | $53.57 | 295.26 |