Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly (EALT)
BATS: EALT · Real-Time Price · USD
32.21
+0.13 (0.41%)
Jun 6, 2025, 4:00 PM - Market closed
EALT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 32.23 | 32.27 | 32.17 | 32.21 | 32.21 | 0.41% | 21,739 |
Jun 5, 2025 | 32.12 | 32.21 | 32.02 | 32.08 | 32.08 | -0.14% | 25,152 |
Jun 4, 2025 | 32.11 | 32.16 | 32.11 | 32.13 | 32.13 | -0.05% | 14,285 |
Jun 3, 2025 | 31.99 | 32.14 | 31.99 | 32.14 | 32.14 | 0.48% | 8,561 |
Jun 2, 2025 | 31.89 | 32.01 | 31.77 | 31.99 | 31.99 | 0.14% | 23,743 |
May 30, 2025 | 31.90 | 31.94 | 31.70 | 31.94 | 31.94 | 0.03% | 17,903 |
May 29, 2025 | 31.89 | 31.93 | 31.85 | 31.93 | 31.93 | 0.41% | 12,815 |
May 28, 2025 | 31.90 | 31.92 | 31.80 | 31.80 | 31.80 | -0.25% | 18,980 |
May 27, 2025 | 31.85 | 32.05 | 31.78 | 31.88 | 31.88 | 1.05% | 21,626 |
May 23, 2025 | 31.40 | 31.62 | 31.40 | 31.55 | 31.55 | -0.19% | 201,567 |
May 22, 2025 | 31.64 | 31.77 | 31.61 | 31.61 | 31.61 | -0.03% | 153,782 |
May 21, 2025 | 31.73 | 31.91 | 31.60 | 31.62 | 31.62 | -0.78% | 30,273 |
May 20, 2025 | 31.80 | 31.94 | 31.80 | 31.87 | 31.87 | -0.16% | 123,036 |
May 19, 2025 | 31.83 | 31.96 | 31.82 | 31.92 | 31.92 | 0.06% | 86,411 |
May 16, 2025 | 31.88 | 31.94 | 31.81 | 31.90 | 31.90 | 0.31% | 37,252 |
May 15, 2025 | 31.68 | 31.82 | 31.66 | 31.80 | 31.80 | 0.29% | 28,932 |
May 14, 2025 | 31.73 | 31.76 | 31.67 | 31.71 | 31.71 | -0.06% | 17,545 |
May 13, 2025 | 31.62 | 31.79 | 31.62 | 31.73 | 31.73 | 0.32% | 38,807 |
May 12, 2025 | 31.43 | 31.63 | 31.40 | 31.63 | 31.63 | 2.00% | 18,192 |
May 9, 2025 | 31.06 | 31.06 | 30.91 | 31.01 | 31.01 | 0.02% | 20,700 |
May 8, 2025 | 31.01 | 31.17 | 30.93 | 31.01 | 31.01 | 0.31% | 16,576 |
May 7, 2025 | 30.88 | 30.97 | 30.70 | 30.91 | 30.91 | 0.23% | 308,075 |
May 6, 2025 | 30.79 | 30.93 | 30.78 | 30.84 | 30.84 | -0.45% | 15,821 |
May 5, 2025 | 30.93 | 31.06 | 30.92 | 30.98 | 30.98 | -0.29% | 19,423 |
May 2, 2025 | 31.01 | 31.13 | 30.90 | 31.07 | 31.07 | 0.88% | 7,384 |
May 1, 2025 | 30.82 | 30.93 | 30.79 | 30.80 | 30.80 | 0.56% | 19,384 |
Apr 30, 2025 | 30.21 | 30.70 | 30.21 | 30.63 | 30.63 | -0.07% | 13,777 |
Apr 29, 2025 | 30.46 | 30.66 | 30.46 | 30.65 | 30.65 | 0.39% | 17,424 |
Apr 28, 2025 | 30.59 | 30.59 | 30.32 | 30.53 | 30.53 | 0.07% | 19,967 |
Apr 25, 2025 | 30.30 | 30.51 | 30.26 | 30.51 | 30.51 | 0.53% | 15,618 |
Apr 24, 2025 | 30.10 | 30.35 | 30.10 | 30.35 | 30.35 | 1.24% | 19,487 |
Apr 23, 2025 | 30.21 | 30.25 | 29.93 | 29.98 | 29.98 | 1.04% | 20,127 |
Apr 22, 2025 | 29.45 | 29.70 | 29.33 | 29.67 | 29.67 | 1.56% | 54,414 |
Apr 21, 2025 | 29.45 | 29.45 | 28.99 | 29.22 | 29.22 | -1.40% | 28,005 |
Apr 17, 2025 | 29.64 | 29.79 | 29.57 | 29.63 | 29.63 | -0.03% | 65,141 |
Apr 16, 2025 | 29.72 | 29.88 | 29.43 | 29.64 | 29.64 | -1.36% | 29,864 |
Apr 15, 2025 | 30.09 | 30.21 | 29.97 | 30.05 | 30.05 | -0.10% | 29,300 |
Apr 14, 2025 | 30.04 | 30.23 | 29.91 | 30.08 | 30.08 | 0.67% | 55,737 |
Apr 11, 2025 | 29.40 | 29.91 | 29.38 | 29.88 | 29.88 | 1.25% | 20,857 |
Apr 10, 2025 | 29.79 | 29.79 | 29.06 | 29.51 | 29.51 | -2.06% | 30,398 |
Apr 9, 2025 | 28.30 | 30.23 | 28.30 | 30.13 | 30.13 | 5.83% | 42,729 |
Apr 8, 2025 | 29.47 | 29.55 | 28.26 | 28.47 | 28.47 | -0.84% | 42,589 |
Apr 7, 2025 | 28.13 | 29.29 | 27.94 | 28.71 | 28.71 | -0.17% | 287,188 |
Apr 4, 2025 | 29.55 | 29.55 | 28.76 | 28.76 | 28.76 | -4.23% | 252,683 |
Apr 3, 2025 | 30.35 | 30.43 | 29.97 | 30.03 | 30.03 | -2.97% | 45,311 |
Apr 2, 2025 | 30.77 | 31.00 | 30.73 | 30.95 | 30.95 | 0.39% | 51,350 |
Apr 1, 2025 | 30.76 | 30.84 | 30.57 | 30.83 | 30.83 | 0.28% | 229,752 |
Mar 31, 2025 | 30.63 | 30.79 | 30.59 | 30.74 | 30.74 | -0.15% | 24,142 |
Mar 28, 2025 | 31.06 | 31.10 | 30.75 | 30.79 | 30.79 | -1.50% | 14,285 |
Mar 27, 2025 | 31.28 | 31.40 | 31.24 | 31.26 | 31.26 | -0.32% | 18,789 |