Innovator U.S. Equity Buffer ETF - April (BAPR)
BATS: BAPR · Real-Time Price · USD
42.62
+0.15 (0.35%)
At close: Apr 1, 2025, 4:00 PM
42.63
+0.01 (0.02%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
BAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 42.47 | 42.70 | 42.23 | 42.62 | 42.62 | 0.35% | 225,556 |
| Mar 31, 2025 | 41.71 | 42.57 | 41.58 | 42.47 | 42.47 | 0.57% | 116,797 |
| Mar 28, 2025 | 42.42 | 42.46 | 42.14 | 42.23 | 42.23 | -2.04% | 19,487 |
| Mar 27, 2025 | 42.97 | 43.31 | 42.97 | 43.11 | 43.11 | -0.27% | 16,610 |
| Mar 26, 2025 | 43.55 | 43.57 | 43.11 | 43.23 | 43.23 | -1.07% | 31,467 |
| Mar 25, 2025 | 43.58 | 43.73 | 43.58 | 43.70 | 43.70 | 0.06% | 10,288 |
| Mar 24, 2025 | 43.35 | 43.67 | 43.34 | 43.67 | 43.67 | 2.01% | 10,129 |
| Mar 21, 2025 | 42.51 | 42.81 | 42.48 | 42.81 | 42.81 | -0.19% | 2,694 |
| Mar 20, 2025 | 42.75 | 43.23 | 42.75 | 42.89 | 42.89 | -0.22% | 7,538 |
| Mar 19, 2025 | 42.77 | 42.98 | 42.74 | 42.98 | 42.98 | 1.02% | 70,057 |
| Mar 18, 2025 | 42.49 | 42.63 | 42.43 | 42.55 | 42.55 | -1.09% | 14,860 |
| Mar 17, 2025 | 42.75 | 43.19 | 42.74 | 43.02 | 43.02 | 0.58% | 5,573 |
| Mar 14, 2025 | 42.29 | 42.77 | 42.28 | 42.77 | 42.77 | 1.91% | 5,506 |
| Mar 13, 2025 | 42.43 | 42.43 | 41.93 | 41.97 | 41.97 | -1.38% | 20,172 |
| Mar 12, 2025 | 42.66 | 42.72 | 42.32 | 42.56 | 42.56 | 0.54% | 16,681 |
| Mar 11, 2025 | 42.60 | 42.75 | 42.17 | 42.33 | 42.33 | -0.87% | 222,566 |
| Mar 10, 2025 | 43.17 | 43.17 | 42.53 | 42.70 | 42.70 | -2.47% | 49,227 |
| Mar 7, 2025 | 43.64 | 43.84 | 43.10 | 43.78 | 43.78 | 0.55% | 35,635 |
| Mar 6, 2025 | 43.67 | 44.02 | 43.36 | 43.54 | 43.54 | -1.58% | 24,740 |
| Mar 5, 2025 | 43.95 | 44.35 | 43.57 | 44.24 | 44.24 | 1.00% | 13,631 |
| Mar 4, 2025 | 43.99 | 44.24 | 43.50 | 43.80 | 43.80 | -1.08% | 25,538 |
| Mar 3, 2025 | 45.00 | 45.01 | 44.07 | 44.28 | 44.28 | -1.57% | 49,815 |
| Feb 28, 2025 | 44.39 | 44.99 | 44.23 | 44.99 | 44.99 | 1.32% | 41,566 |
| Feb 27, 2025 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | -1.37% | 8,570 |
| Feb 26, 2025 | 45.30 | 45.33 | 44.92 | 45.02 | 45.02 | -0.03% | 7,289 |
| Feb 25, 2025 | 45.17 | 45.21 | 44.79 | 45.03 | 45.03 | -0.42% | 50,913 |
| Feb 24, 2025 | 45.29 | 45.50 | 45.22 | 45.22 | 45.22 | -0.35% | 4,732 |
| Feb 21, 2025 | 45.72 | 45.72 | 45.39 | 45.39 | 45.39 | -1.20% | 2,369 |
| Feb 20, 2025 | 45.94 | 45.94 | 45.77 | 45.94 | 45.94 | -0.20% | 8,262 |
| Feb 19, 2025 | 45.92 | 46.04 | 45.90 | 46.03 | 46.03 | 0.35% | 11,133 |
| Feb 18, 2025 | 45.88 | 45.94 | 45.83 | 45.87 | 45.87 | 0.08% | 13,230 |
| Feb 14, 2025 | 45.90 | 45.90 | 45.82 | 45.84 | 45.84 | 0.12% | 51,682 |
| Feb 13, 2025 | 45.55 | 45.84 | 45.55 | 45.78 | 45.78 | 0.62% | 7,511 |
| Feb 12, 2025 | 45.38 | 45.54 | 45.33 | 45.50 | 45.50 | -0.17% | 7,391 |
| Feb 11, 2025 | 45.49 | 45.60 | 45.49 | 45.57 | 45.57 | 0.04% | 4,646 |
| Feb 10, 2025 | 45.48 | 45.62 | 45.45 | 45.55 | 45.55 | 0.49% | 2,811 |
| Feb 7, 2025 | 45.60 | 45.60 | 45.26 | 45.33 | 45.33 | -0.49% | 10,105 |
| Feb 6, 2025 | 45.52 | 45.56 | 45.41 | 45.56 | 45.56 | 0.17% | 11,023 |
| Feb 5, 2025 | 45.24 | 45.48 | 45.24 | 45.48 | 45.48 | 0.31% | 8,185 |
| Feb 4, 2025 | 45.17 | 45.37 | 45.17 | 45.34 | 45.34 | 0.55% | 4,266 |
| Feb 3, 2025 | 44.74 | 45.21 | 44.74 | 45.09 | 45.09 | -0.42% | 67,588 |
| Jan 31, 2025 | 45.70 | 45.70 | 45.27 | 45.28 | 45.28 | -0.36% | 5,826 |
| Jan 30, 2025 | 45.38 | 45.48 | 45.23 | 45.44 | 45.44 | 0.27% | 10,992 |
| Jan 29, 2025 | 45.34 | 45.40 | 45.19 | 45.32 | 45.32 | -0.22% | 16,020 |
| Jan 28, 2025 | 45.09 | 45.47 | 45.09 | 45.42 | 45.42 | 0.63% | 7,324 |
| Jan 27, 2025 | 45.07 | 45.14 | 45.00 | 45.14 | 45.14 | -0.98% | 4,320 |
| Jan 24, 2025 | 45.63 | 45.63 | 45.57 | 45.58 | 45.58 | - | 2,510 |
| Jan 23, 2025 | 45.52 | 45.58 | 45.50 | 45.58 | 45.58 | 0.19% | 4,218 |
| Jan 22, 2025 | 45.44 | 45.56 | 45.44 | 45.50 | 45.50 | 0.40% | 7,249 |
| Jan 21, 2025 | 45.17 | 45.34 | 45.12 | 45.32 | 45.32 | 0.59% | 32,661 |