MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAUG — Innovator U.S. Equity Power Buffer ETF - August
Cboe BZXInnovator U.S. Equity Power Buffer ETF - August
$47.15
+0.14(+0.29%)
- O
- 47.14
- H
- 47.22
- L
- 47.14
- V
- 9.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.15
Period Return+26.07%
Period High$47.22
Period Low$37.02
Avg Daily Volume79.9K
Total Trading Days365
PAUG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.14 | $47.22 | $47.14 | $47.15 | +$0.14 | +0.29% | 9,816 | $47.16 | $47.14 $47.22 |
| Oct 5, 2026 | $46.88 | $47.08 | $46.87 | $47.01 | +$0.14 | +0.31% | 8,851 | $47.01 | $46.87 $47.08 |
| Oct 2, 2026 | $46.80 | $47.00 | $46.80 | $46.87 | +$0.14 | +0.30% | 8,903 | $46.91 | $46.80 $47.00 |
| Oct 1, 2026 | $46.78 | $46.78 | $46.56 | $46.73 | +$0.08 | +0.17% | 14,960 | $46.65 | $46.56 $46.78 |
| Sep 30, 2026 | $46.77 | $46.87 | $46.65 | $46.65 | $-0.06 | -0.13% | 19,052 | $46.81 | $46.65 $46.87 |
| Sep 29, 2026 | $46.74 | $46.74 | $46.65 | $46.71 | $-0.03 | -0.05% | 20,222 | $46.72 | $46.65 $46.74 |
| Sep 28, 2026 | $46.77 | $46.84 | $46.70 | $46.74 | $-0.18 | -0.37% | 28,066 | $46.77 | $46.70 $46.84 |
| Sep 25, 2026 | $46.84 | $46.92 | $46.78 | $46.91 | +$0.15 | +0.32% | 21,910 | $46.88 | $46.78 $46.92 |
| Sep 24, 2026 | $46.72 | $46.83 | $46.64 | $46.76 | +$0.01 | +0.02% | 24,273 | $46.73 | $46.64 $46.83 |
| Sep 23, 2026 | $46.80 | $46.93 | $46.74 | $46.75 | $-0.15 | -0.32% | 27,892 | $46.79 | $46.74 $46.93 |
| Sep 22, 2026 | $46.93 | $46.96 | $46.88 | $46.90 | +$0.01 | +0.02% | 59,410 | $46.90 | $46.88 $46.96 |
| Sep 21, 2026 | $46.80 | $46.93 | $46.73 | $46.89 | +$0.29 | +0.61% | 22,927 | $46.82 | $46.73 $46.93 |
| Sep 18, 2026 | $46.55 | $46.63 | $46.53 | $46.61 | $-0.00 | -0.01% | 16,555 | $46.60 | $46.53 $46.63 |
| Sep 17, 2026 | $46.57 | $46.64 | $46.53 | $46.61 | +$0.33 | +0.72% | 22,811 | $46.57 | $46.53 $46.64 |
| Sep 16, 2026 | $46.45 | $46.58 | $46.13 | $46.28 | $-0.14 | -0.29% | 24,969 | $46.37 | $46.13 $46.58 |
| Sep 15, 2026 | $46.51 | $46.51 | $46.39 | $46.41 | $-0.14 | -0.29% | 23,468 | $46.41 | $46.39 $46.51 |
| Sep 14, 2026 | $46.47 | $46.61 | $46.42 | $46.55 | $-0.08 | -0.18% | 17,126 | $46.56 | $46.42 $46.61 |
| Sep 11, 2026 | $46.59 | $46.73 | $46.59 | $46.63 | +$0.19 | +0.41% | 23,157 | $46.64 | $46.59 $46.73 |
| Sep 10, 2026 | $46.37 | $46.53 | $46.37 | $46.44 | $-0.11 | -0.23% | 19,523 | $46.41 | $46.37 $46.53 |
| Sep 9, 2026 | $46.59 | $46.64 | $46.55 | $46.55 | $-0.15 | -0.33% | 20,477 | $46.59 | $46.55 $46.64 |
| Sep 8, 2026 | $46.76 | $46.77 | $46.66 | $46.70 | $-0.12 | -0.26% | 12,512 | $46.73 | $46.66 $46.77 |
| Sep 4, 2026 | $46.65 | $46.89 | $46.65 | $46.82 | $-0.07 | -0.15% | 22,180 | $46.81 | $46.65 $46.89 |
| Sep 3, 2026 | $46.76 | $46.92 | $46.76 | $46.89 | +$0.24 | +0.52% | 36,596 | $46.85 | $46.76 $46.92 |
| Sep 2, 2026 | $46.49 | $46.68 | $46.49 | $46.65 | +$0.10 | +0.21% | 15,901 | $46.63 | $46.49 $46.68 |
| Sep 1, 2026 | $46.40 | $46.62 | $46.40 | $46.55 | $-0.14 | -0.30% | 26,787 | $46.55 | $46.40 $46.62 |
| Aug 31, 2026 | $46.73 | $46.73 | $46.58 | $46.69 | $-0.05 | -0.11% | 56,646 | $46.65 | $46.58 $46.73 |
| Aug 28, 2026 | $46.77 | $46.87 | $46.67 | $46.74 | $-0.06 | -0.13% | 58,026 | $46.74 | $46.67 $46.87 |
| Aug 27, 2026 | $46.68 | $46.80 | $46.65 | $46.80 | +$0.17 | +0.36% | 32,820 | $46.74 | $46.65 $46.80 |
| Aug 26, 2026 | $46.58 | $46.66 | $46.55 | $46.63 | +$0.01 | +0.02% | 66,215 | $46.62 | $46.55 $46.66 |
| Aug 25, 2026 | $46.59 | $46.65 | $46.55 | $46.62 | +$0.07 | +0.15% | 52,712 | $46.59 | $46.55 $46.65 |