BAPR Historical Stock Price Data

Innovator U.S. Equity Buffer ETF - April (BAPR)

BATS: BAPR · Real-Time Price · USD

43.30

+0.13 (0.30%)

Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	43.22	43.22	43.11	43.17	43.17	-0.03%	14,840
Sep 24, 2024	43.19	43.20	43.06	43.18	43.18	0.19%	3,493
Sep 23, 2024	43.02	43.17	43.01	43.10	43.10	0.28%	30,129
Sep 20, 2024	42.95	43.06	42.89	42.98	42.98	-0.12%	41,183
Sep 19, 2024	42.99	43.14	42.93	43.03	43.03	1.27%	95,119
Sep 18, 2024	42.61	42.84	42.02	42.49	42.49	-0.23%	12,540
Sep 17, 2024	42.69	42.79	42.54	42.59	42.59	-0.08%	11,913
Sep 16, 2024	42.59	42.65	42.47	42.62	42.62	0.01%	14,434
Sep 13, 2024	42.50	42.64	42.47	42.62	42.62	0.38%	9,083
Sep 12, 2024	42.08	42.47	42.08	42.46	42.46	0.52%	5,939
Sep 11, 2024	41.82	42.24	41.37	42.24	42.24	1.00%	8,842
Sep 10, 2024	41.71	41.88	41.53	41.82	41.82	0.32%	39,520
Sep 9, 2024	41.74	41.81	41.59	41.69	41.69	0.64%	18,585
Sep 6, 2024	41.91	41.91	41.37	41.42	41.42	-0.98%	51,833
Sep 5, 2024	42.08	42.08	41.76	41.83	41.83	-0.38%	8,378
Sep 4, 2024	42.50	42.50	41.84	41.99	41.99	0.02%	34,386
Sep 3, 2024	42.47	42.47	41.95	41.98	41.98	-1.62%	46,921
Aug 30, 2024	42.58	42.67	42.35	42.67	42.67	0.76%	8,219
Aug 29, 2024	42.43	42.63	42.33	42.35	42.35	-0.07%	13,203
Aug 28, 2024	42.49	42.50	42.16	42.38	42.38	-0.31%	5,743
Aug 27, 2024	42.49	42.55	42.46	42.51	42.51	0.14%	9,059
Aug 26, 2024	42.54	42.65	42.36	42.45	42.45	-0.31%	11,144
Aug 23, 2024	42.53	42.58	42.35	42.58	42.58	1.00%	10,365
Aug 22, 2024	42.47	42.49	42.11	42.16	42.16	-0.78%	10,055
Aug 21, 2024	42.38	42.53	42.32	42.49	42.49	0.45%	23,618
Aug 20, 2024	42.36	42.47	42.30	42.30	42.30	-0.31%	7,494
Aug 19, 2024	42.27	42.43	42.15	42.43	42.43	0.69%	26,140
Aug 16, 2024	41.99	42.16	41.99	42.14	42.14	0.21%	14,170
Aug 15, 2024	41.84	42.05	41.84	42.05	42.05	1.17%	13,859
Aug 14, 2024	41.40	41.58	41.38	41.56	41.56	0.22%	17,013
Aug 13, 2024	41.19	41.47	41.16	41.47	41.47	1.42%	20,587
Aug 12, 2024	41.01	41.05	40.83	40.89	40.89	-0.12%	8,221
Aug 9, 2024	40.74	40.94	40.71	40.94	40.94	0.59%	16,416
Aug 8, 2024	40.35	40.81	40.35	40.70	40.70	1.65%	13,204
Aug 7, 2024	40.59	40.80	39.99	40.04	40.04	-0.50%	66,044
Aug 6, 2024	39.98	40.68	39.98	40.24	40.24	0.68%	30,205
Aug 5, 2024	39.22	40.28	38.50	39.97	39.97	-2.15%	129,286
Aug 2, 2024	40.70	40.87	40.64	40.85	40.85	-1.40%	52,540
Aug 1, 2024	42.04	42.04	41.20	41.43	41.43	-0.91%	24,726
Jul 31, 2024	41.73	41.97	41.17	41.81	41.81	1.14%	28,230
Jul 30, 2024	41.58	41.58	41.28	41.34	41.34	-0.34%	12,065
Jul 29, 2024	41.54	41.60	41.44	41.48	41.48	0.02%	19,453
Jul 26, 2024	41.36	41.65	41.35	41.47	41.47	0.83%	10,080
Jul 25, 2024	41.24	41.58	41.13	41.13	41.13	-0.32%	30,103
Jul 24, 2024	41.68	41.69	41.26	41.26	41.26	-1.64%	5,652
Jul 23, 2024	42.09	42.11	41.88	41.95	41.95	-0.14%	17,587
Jul 22, 2024	41.99	42.06	41.83	42.01	42.01	0.84%	28,729
Jul 19, 2024	41.92	41.92	41.66	41.66	41.66	-0.71%	2,103
Jul 18, 2024	42.20	42.20	41.83	41.96	41.96	-0.33%	11,608
Jul 17, 2024	42.21	42.25	42.10	42.10	42.10	-0.85%	15,553
Jul 16, 2024	42.37	42.50	42.37	42.46	42.46	0.26%	14,575
Jul 15, 2024	42.32	42.47	42.29	42.35	42.35	0.21%	15,597
Jul 12, 2024	42.20	42.47	42.19	42.26	42.26	0.28%	55,536
Jul 11, 2024	42.38	42.40	42.11	42.14	42.14	-0.57%	5,216
Jul 10, 2024	42.17	42.38	42.13	42.38	42.38	0.67%	6,872
Jul 9, 2024	42.08	42.15	42.05	42.10	42.10	0.02%	11,629
Jul 8, 2024	42.14	42.14	41.99	42.09	42.09	0.21%	12,776
Jul 5, 2024	41.88	42.04	41.86	42.00	42.00	0.33%	17,838
Jul 3, 2024	41.73	41.88	41.72	41.86	41.86	0.25%	30,841
Jul 2, 2024	41.53	41.76	41.48	41.76	41.76	0.43%	71,299
Jul 1, 2024	41.50	41.58	41.44	41.58	41.58	0.22%	333,515
Jun 28, 2024	41.70	41.77	41.43	41.49	41.49	-0.19%	6,524
Jun 27, 2024	41.55	41.60	41.49	41.57	41.57	0.05%	13,224
Jun 26, 2024	41.46	41.55	41.42	41.55	41.55	0.08%	8,526
Jun 25, 2024	41.47	41.52	41.36	41.51	41.51	0.29%	21,410
Jun 24, 2024	41.47	41.56	41.39	41.39	41.39	-0.19%	228,744
Jun 21, 2024	41.41	41.52	41.39	41.47	41.47	-0.05%	18,101
Jun 20, 2024	41.63	41.67	41.41	41.49	41.49	-0.24%	84,507
Jun 18, 2024	41.54	41.59	41.46	41.59	41.59	0.22%	48,953
Jun 17, 2024	41.25	41.57	41.13	41.50	41.50	0.53%	43,181
Jun 14, 2024	41.19	41.28	41.16	41.28	41.28	-0.02%	6,589
Jun 13, 2024	41.26	41.29	41.09	41.29	41.29	0.15%	32,413
Jun 12, 2024	41.21	41.31	41.08	41.23	41.23	0.63%	37,394
Jun 11, 2024	40.80	40.97	40.69	40.97	40.97	0.20%	23,588
Jun 10, 2024	40.73	40.89	40.71	40.89	40.89	0.20%	6,422
Jun 7, 2024	40.75	40.90	40.69	40.81	40.81	-0.07%	9,240
Jun 6, 2024	40.83	40.87	40.76	40.84	40.84	-	23,848
Jun 5, 2024	40.57	40.84	40.54	40.84	40.84	0.90%	9,647
Jun 4, 2024	40.39	40.53	40.30	40.48	40.48	0.09%	12,156
Jun 3, 2024	40.65	40.65	40.19	40.44	40.44	0.12%	92,407
May 31, 2024	40.24	40.39	39.95	40.39	40.39	0.55%	45,321
May 30, 2024	40.23	40.31	40.14	40.17	40.17	-0.30%	14,182
May 29, 2024	40.60	40.62	40.29	40.29	40.29	-0.71%	24,238
May 28, 2024	40.59	40.64	40.45	40.58	40.58	0.10%	484,372
May 24, 2024	40.42	40.54	40.42	40.54	40.54	0.55%	47,104
May 23, 2024	40.70	40.87	40.21	40.32	40.32	-0.47%	36,991
May 22, 2024	40.61	40.63	40.40	40.51	40.51	-0.27%	94,571
May 21, 2024	40.53	40.62	40.47	40.62	40.62	0.20%	17,767
May 20, 2024	40.49	40.63	40.49	40.54	40.54	0.15%	24,470
May 17, 2024	40.47	40.50	40.41	40.48	40.48	0.05%	25,882
May 16, 2024	40.52	40.60	40.46	40.46	40.46	-0.10%	68,241
May 15, 2024	40.23	40.52	40.23	40.50	40.50	0.87%	165,241
May 14, 2024	40.06	40.18	39.96	40.15	40.15	0.32%	40,469
May 13, 2024	40.03	40.05	39.96	40.02	40.02	-	46,076
May 10, 2024	40.07	40.07	39.95	40.02	40.02	0.13%	32,387
May 9, 2024	39.82	39.97	39.76	39.97	39.97	0.40%	75,197
May 8, 2024	39.71	39.83	39.64	39.81	39.81	-	154,029
May 7, 2024	39.82	39.87	39.74	39.81	39.81	0.23%	15,331
May 6, 2024	39.59	39.72	39.57	39.72	39.72	0.63%	14,528
May 3, 2024	39.39	39.51	39.33	39.47	39.47	0.95%	18,546