Innovator Premium Income 20 Barrier ETF - April (APRH)
BATS: APRH · Real-Time Price · USD
24.68
-0.07 (-0.27%)
May 23, 2025, 4:00 PM - Market closed
APRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 24.63 | 24.74 | 24.63 | 24.68 | 24.68 | -0.27% | 1,152 |
| May 22, 2025 | 24.64 | 24.79 | 24.64 | 24.75 | 24.75 | 0.11% | 5,968 |
| May 21, 2025 | 24.81 | 24.85 | 24.72 | 24.72 | 24.72 | -0.54% | 2,077 |
| May 20, 2025 | 24.87 | 24.87 | 24.76 | 24.86 | 24.86 | 0.08% | 16,712 |
| May 19, 2025 | 24.73 | 24.84 | 24.73 | 24.84 | 24.84 | - | 9,652 |
| May 16, 2025 | 24.84 | 24.89 | 24.84 | 24.84 | 24.84 | -0.14% | 1,232 |
| May 15, 2025 | 24.81 | 24.87 | 24.77 | 24.87 | 24.87 | 0.32% | 9,046 |
| May 14, 2025 | 24.84 | 24.86 | 24.73 | 24.79 | 24.79 | -0.02% | 6,509 |
| May 13, 2025 | 24.84 | 24.89 | 24.80 | 24.80 | 24.80 | 0.30% | 1,515 |
| May 12, 2025 | 24.60 | 24.75 | 24.59 | 24.72 | 24.72 | 0.98% | 4,706 |
| May 9, 2025 | 24.45 | 24.53 | 24.45 | 24.48 | 24.48 | 0.07% | 6,950 |
| May 8, 2025 | 24.51 | 24.56 | 24.38 | 24.47 | 24.47 | 0.23% | 1,616 |
| May 7, 2025 | 24.37 | 24.46 | 24.37 | 24.41 | 24.41 | 0.16% | 2,712 |
| May 6, 2025 | 24.40 | 24.46 | 24.34 | 24.37 | 24.37 | -0.35% | 10,182 |
| May 5, 2025 | 24.48 | 24.51 | 24.41 | 24.46 | 24.46 | -0.02% | 1,481 |
| May 2, 2025 | 24.47 | 24.52 | 24.40 | 24.46 | 24.46 | 0.23% | 10,971 |
| May 1, 2025 | 24.42 | 24.45 | 24.36 | 24.40 | 24.40 | 0.18% | 4,296 |
| Apr 30, 2025 | 24.32 | 24.36 | 24.29 | 24.36 | 24.36 | 0.11% | 8,359 |
| Apr 29, 2025 | 24.36 | 24.42 | 24.33 | 24.33 | 24.33 | -0.03% | 7,498 |
| Apr 28, 2025 | 24.41 | 24.41 | 24.25 | 24.34 | 24.34 | 0.04% | 4,306 |
| Apr 25, 2025 | 24.14 | 24.33 | 24.14 | 24.33 | 24.33 | 0.46% | 290 |
| Apr 24, 2025 | 24.18 | 24.24 | 24.16 | 24.22 | 24.22 | 0.70% | 2,972 |
| Apr 23, 2025 | 24.18 | 24.18 | 23.96 | 24.05 | 24.05 | 0.85% | 6,681 |
| Apr 22, 2025 | 23.75 | 23.93 | 23.72 | 23.85 | 23.85 | 0.88% | 3,797 |
| Apr 21, 2025 | 23.69 | 23.69 | 23.46 | 23.64 | 23.64 | -0.82% | 4,530 |
| Apr 17, 2025 | 23.90 | 23.94 | 23.83 | 23.84 | 23.84 | -0.02% | 8,501 |
| Apr 16, 2025 | 23.99 | 24.02 | 23.73 | 23.84 | 23.84 | -0.76% | 12,547 |
| Apr 15, 2025 | 24.00 | 24.12 | 23.99 | 24.02 | 24.02 | 0.06% | 3,641 |
| Apr 14, 2025 | 23.91 | 24.08 | 23.85 | 24.01 | 24.01 | 0.86% | 7,984 |
| Apr 11, 2025 | 23.60 | 23.86 | 23.55 | 23.80 | 23.80 | 0.65% | 11,621 |
| Apr 10, 2025 | 23.76 | 24.12 | 23.43 | 23.65 | 23.65 | -2.03% | 153,666 |
| Apr 9, 2025 | 23.15 | 24.14 | 23.15 | 24.14 | 24.14 | 4.50% | 359 |
| Apr 8, 2025 | 23.58 | 23.65 | 23.10 | 23.10 | 23.10 | -0.98% | 2,286 |
| Apr 7, 2025 | 23.06 | 23.46 | 23.04 | 23.33 | 23.33 | -0.41% | 3,094 |
| Apr 4, 2025 | 23.87 | 23.87 | 23.41 | 23.43 | 23.43 | -2.72% | 5,751 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.08 | 24.08 | 24.08 | -1.81% | 4,202 |
| Apr 2, 2025 | 24.49 | 24.62 | 24.49 | 24.53 | 24.53 | -0.02% | 4,704 |
| Apr 1, 2025 | 24.53 | 24.58 | 24.41 | 24.53 | 24.53 | -0.04% | 71,288 |
| Mar 31, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.54 | -1.54% | 76,613 |
| Mar 28, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.52 | 0.06% | 18 |
| Mar 27, 2025 | 24.93 | 24.96 | 24.91 | 24.91 | 24.51 | -0.06% | 3,716 |
| Mar 26, 2025 | 24.90 | 24.93 | 24.86 | 24.93 | 24.52 | -0.02% | 2,684 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.53 | - | 627 |
| Mar 24, 2025 | 24.87 | 24.97 | 24.87 | 24.93 | 24.53 | 0.02% | 504 |
| Mar 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.52 | 0.02% | 283 |
| Mar 20, 2025 | 24.89 | 24.92 | 24.87 | 24.92 | 24.52 | -0.02% | 2,567 |
| Mar 19, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.52 | 0.01% | 1,080 |
| Mar 18, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.52 | 0.01% | 98 |
| Mar 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.52 | 0.02% | 320 |
| Mar 14, 2025 | 24.97 | 24.97 | 24.86 | 24.92 | 24.51 | 0.08% | 779 |