Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly (EALT)
BATS: EALT · Real-Time Price · USD
30.83
+0.20 (0.65%)
May 1, 2025, 10:12 AM EDT - Market open
EALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | - | 0.65% | 1,639 |
| 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 |
| Mar 26, 2025 | 31.69 | 31.70 | 31.24 | 31.36 | 31.36 | -1.01% | 26,417 |
| Mar 25, 2025 | 31.64 | 31.71 | 31.55 | 31.68 | 31.68 | 0.13% | 36,025 |
| Mar 24, 2025 | 31.43 | 31.65 | 31.43 | 31.64 | 31.64 | 1.41% | 5,656 |
| Mar 21, 2025 | 31.11 | 31.20 | 31.02 | 31.20 | 31.20 | -0.13% | 12,699 |
| Mar 20, 2025 | 31.13 | 31.44 | 31.12 | 31.24 | 31.24 | -0.10% | 102,835 |
| Mar 19, 2025 | 31.22 | 31.42 | 31.16 | 31.27 | 31.27 | 0.58% | 16,938 |
| Mar 18, 2025 | 31.16 | 31.18 | 31.07 | 31.09 | 31.09 | -0.73% | 68,169 |
| Mar 17, 2025 | 31.25 | 31.46 | 31.21 | 31.32 | 31.32 | 0.22% | 105,877 |
| Mar 14, 2025 | 31.17 | 31.25 | 31.06 | 31.25 | 31.25 | 0.85% | 17,490 |
| Mar 13, 2025 | 31.12 | 31.12 | 30.93 | 30.99 | 30.99 | -0.67% | 54,660 |
| Mar 12, 2025 | 31.34 | 31.34 | 31.07 | 31.20 | 31.20 | 0.10% | 425,530 |
| Mar 11, 2025 | 31.28 | 31.36 | 31.05 | 31.17 | 31.17 | -0.45% | 54,522 |
| Mar 10, 2025 | 31.52 | 31.60 | 31.20 | 31.31 | 31.31 | -1.66% | 15,671 |
| Mar 7, 2025 | 31.81 | 31.92 | 31.53 | 31.84 | 31.84 | 0.22% | 33,531 |
| Mar 6, 2025 | 31.79 | 32.03 | 31.68 | 31.77 | 31.77 | -1.34% | 22,333 |
| Mar 5, 2025 | 31.95 | 32.22 | 31.75 | 32.20 | 32.20 | 0.81% | 155,629 |
| Mar 4, 2025 | 32.02 | 32.26 | 31.77 | 31.94 | 31.94 | -0.93% | 37,692 |
| Mar 3, 2025 | 32.58 | 32.69 | 32.11 | 32.24 | 32.24 | -1.13% | 20,701 |
| Feb 28, 2025 | 32.24 | 32.68 | 32.20 | 32.61 | 32.61 | 0.99% | 16,761 |
| Feb 27, 2025 | 32.80 | 32.85 | 32.29 | 32.29 | 32.29 | -1.13% | 22,726 |
| Feb 26, 2025 | 32.84 | 32.90 | 32.57 | 32.66 | 32.66 | -0.06% | 12,575 |
| Feb 25, 2025 | 32.73 | 32.75 | 32.55 | 32.68 | 32.68 | -0.43% | 22,079 |
| Feb 24, 2025 | 32.82 | 33.01 | 32.82 | 32.82 | 32.82 | -0.39% | 20,701 |
| Feb 21, 2025 | 33.25 | 33.27 | 32.88 | 32.95 | 32.95 | -1.11% | 26,117 |
| Feb 20, 2025 | 33.27 | 33.32 | 33.17 | 33.32 | 33.32 | -0.24% | 12,196 |