Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly (EALT)
BATS: EALT · Real-Time Price · USD
35.66
-0.12 (-0.34%)
At close: Dec 29, 2025, 4:00 PM EST
35.66
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
EALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 35.64 | 35.67 | 35.56 | 35.66 | 35.66 | -0.34% | 20,470 |
| Dec 26, 2025 | 35.80 | 35.80 | 35.73 | 35.78 | 35.78 | -0.03% | 14,234 |
| Dec 24, 2025 | 35.68 | 35.80 | 35.68 | 35.79 | 35.79 | 0.44% | 3,812 |
| Dec 23, 2025 | 35.52 | 35.65 | 35.48 | 35.63 | 35.63 | 0.39% | 20,991 |
| Dec 22, 2025 | 35.47 | 35.54 | 35.41 | 35.50 | 35.50 | 0.75% | 21,418 |
| Dec 19, 2025 | 35.11 | 35.29 | 35.10 | 35.23 | 35.23 | 0.65% | 10,323 |
| Dec 18, 2025 | 35.06 | 35.12 | 34.93 | 35.00 | 35.00 | 0.72% | 7,284 |
| Dec 17, 2025 | 35.14 | 35.15 | 34.75 | 34.75 | 34.75 | -1.05% | 13,935 |
| Dec 16, 2025 | 35.14 | 35.18 | 34.93 | 35.12 | 35.12 | -0.28% | 12,531 |
| Dec 15, 2025 | 35.53 | 35.53 | 35.13 | 35.22 | 35.22 | -0.17% | 24,704 |
| Dec 12, 2025 | 35.45 | 35.48 | 35.17 | 35.28 | 35.28 | -0.90% | 13,730 |
| Dec 11, 2025 | 35.41 | 35.60 | 35.41 | 35.60 | 35.60 | 0.17% | 12,725 |
| Dec 10, 2025 | 35.32 | 35.57 | 35.24 | 35.54 | 35.54 | 0.79% | 10,018 |
| Dec 9, 2025 | 35.27 | 35.38 | 35.26 | 35.26 | 35.26 | -0.08% | 229,241 |
| Dec 8, 2025 | 35.37 | 35.40 | 35.21 | 35.29 | 35.29 | -0.48% | 23,208 |
| Dec 5, 2025 | 35.42 | 35.52 | 35.39 | 35.46 | 35.46 | 0.40% | 15,521 |
| Dec 4, 2025 | 35.32 | 35.37 | 35.25 | 35.32 | 35.32 | -0.08% | 48,140 |
| Dec 3, 2025 | 35.18 | 35.38 | 35.18 | 35.35 | 35.35 | 0.26% | 71,064 |
| Dec 2, 2025 | 35.21 | 35.29 | 35.13 | 35.26 | 35.26 | 0.31% | 11,016 |
| Dec 1, 2025 | 35.17 | 35.27 | 35.12 | 35.15 | 35.15 | -0.45% | 9,106 |
| Nov 28, 2025 | 35.20 | 35.31 | 35.20 | 35.31 | 35.31 | 0.40% | 33,000 |
| Nov 26, 2025 | 35.08 | 35.22 | 35.05 | 35.17 | 35.17 | 0.46% | 107,468 |
| Nov 25, 2025 | 34.70 | 35.02 | 34.65 | 35.01 | 35.01 | 0.81% | 10,470 |
| Nov 24, 2025 | 34.51 | 34.75 | 34.51 | 34.73 | 34.73 | 1.04% | 30,146 |
| Nov 21, 2025 | 34.22 | 34.51 | 34.10 | 34.37 | 34.37 | 0.74% | 16,173 |
| Nov 20, 2025 | 34.88 | 34.93 | 34.12 | 34.12 | 34.12 | -1.05% | 186,318 |
| Nov 19, 2025 | 34.44 | 34.59 | 34.34 | 34.48 | 34.48 | 0.13% | 24,679 |
| Nov 18, 2025 | 34.52 | 34.57 | 34.27 | 34.44 | 34.43 | -0.37% | 19,320 |
| Nov 17, 2025 | 34.75 | 34.82 | 34.47 | 34.56 | 34.56 | -0.74% | 53,809 |
| Nov 14, 2025 | 34.62 | 34.93 | 34.62 | 34.82 | 34.82 | 0.04% | 14,130 |
| Nov 13, 2025 | 35.14 | 35.14 | 34.80 | 34.81 | 34.81 | -1.16% | 17,056 |
| Nov 12, 2025 | 35.23 | 35.24 | 35.14 | 35.21 | 35.21 | 0.04% | 10,136 |
| Nov 11, 2025 | 35.09 | 35.23 | 35.04 | 35.20 | 35.20 | 0.11% | 19,548 |
| Nov 10, 2025 | 35.05 | 35.18 | 34.93 | 35.16 | 35.16 | 1.09% | 12,359 |
| Nov 7, 2025 | 34.61 | 34.78 | 34.43 | 34.78 | 34.78 | - | 112,612 |
| Nov 6, 2025 | 34.99 | 34.99 | 34.70 | 34.78 | 34.78 | -0.71% | 26,155 |
| Nov 5, 2025 | 34.89 | 35.10 | 34.89 | 35.03 | 35.03 | 0.33% | 20,654 |
| Nov 4, 2025 | 35.03 | 35.06 | 34.90 | 34.92 | 34.92 | -0.78% | 18,332 |
| Nov 3, 2025 | 35.27 | 35.27 | 35.10 | 35.19 | 35.19 | 0.09% | 7,171 |
| Oct 31, 2025 | 35.26 | 35.26 | 35.03 | 35.16 | 35.16 | 0.17% | 28,561 |
| Oct 30, 2025 | 35.15 | 35.21 | 35.10 | 35.10 | 35.10 | -0.36% | 37,272 |
| Oct 29, 2025 | 35.28 | 35.32 | 35.17 | 35.23 | 35.23 | -0.12% | 15,162 |
| Oct 28, 2025 | 35.27 | 35.31 | 35.20 | 35.27 | 35.27 | 0.14% | 9,793 |
| Oct 27, 2025 | 35.20 | 35.24 | 35.13 | 35.22 | 35.22 | 0.71% | 9,532 |
| Oct 24, 2025 | 34.95 | 35.05 | 34.95 | 34.97 | 34.97 | 0.47% | 6,782 |
| Oct 23, 2025 | 34.74 | 34.88 | 34.70 | 34.81 | 34.81 | 0.42% | 12,337 |
| Oct 22, 2025 | 34.81 | 34.81 | 34.52 | 34.66 | 34.66 | -0.43% | 30,801 |
| Oct 21, 2025 | 34.78 | 34.84 | 34.75 | 34.81 | 34.81 | - | 25,648 |
| Oct 20, 2025 | 34.67 | 34.82 | 34.67 | 34.81 | 34.81 | 0.79% | 19,005 |
| Oct 17, 2025 | 34.35 | 34.58 | 34.30 | 34.54 | 34.54 | 0.34% | 54,340 |