Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
31.51
+0.07 (0.22%)
Apr 10, 2026, 3:59 PM EDT - Market closed
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 31.58 | 31.63 | 31.47 | 31.51 | 31.51 | 0.22% | 4,759 |
| Apr 9, 2026 | 31.31 | 31.46 | 31.25 | 31.44 | 31.44 | -0.03% | 16,146 |
| Apr 8, 2026 | 31.52 | 31.55 | 31.31 | 31.45 | 31.45 | 3.30% | 11,504 |
| Apr 7, 2026 | 30.25 | 30.52 | 30.22 | 30.45 | 30.45 | 0.21% | 52,530 |
| Apr 6, 2026 | 30.46 | 30.46 | 30.31 | 30.38 | 30.38 | 0.58% | 12,240 |
| Apr 2, 2026 | 29.95 | 30.28 | 29.87 | 30.21 | 30.21 | -0.84% | 52,688 |
| Apr 1, 2026 | 30.43 | 30.62 | 30.34 | 30.46 | 30.46 | 1.94% | 268,284 |
| Mar 31, 2026 | 30.15 | 30.23 | 29.88 | 29.88 | 29.88 | -0.97% | 79,583 |
| Mar 30, 2026 | 30.12 | 30.22 | 30.12 | 30.17 | 30.17 | 0.22% | 103,195 |
| Mar 27, 2026 | 30.14 | 30.14 | 30.09 | 30.11 | 30.11 | 0.05% | 4,621 |
| Mar 26, 2026 | 30.18 | 30.18 | 30.09 | 30.09 | 30.09 | -0.14% | 3,548 |
| Mar 25, 2026 | 30.10 | 30.18 | 30.09 | 30.14 | 30.14 | 0.14% | 8,968 |
| Mar 24, 2026 | 30.19 | 30.19 | 30.09 | 30.09 | 30.09 | -0.12% | 4,302 |
| Mar 23, 2026 | 30.07 | 30.14 | 30.07 | 30.13 | 30.13 | 0.22% | 2,455 |
| Mar 20, 2026 | 30.16 | 30.16 | 30.06 | 30.06 | 30.06 | -0.19% | 2,184 |
| Mar 19, 2026 | 30.11 | 30.12 | 30.05 | 30.12 | 30.12 | 0.03% | 25,637 |
| Mar 18, 2026 | 30.18 | 30.18 | 30.07 | 30.11 | 30.11 | -0.05% | 5,290 |
| Mar 17, 2026 | 30.13 | 30.13 | 30.07 | 30.12 | 30.12 | 0.15% | 3,588 |
| Mar 16, 2026 | 30.15 | 30.15 | 30.07 | 30.08 | 30.08 | 0.16% | 691 |
| Mar 13, 2026 | 30.01 | 30.05 | 30.01 | 30.03 | 30.03 | 0.04% | 1,174 |
| Mar 12, 2026 | 29.98 | 30.06 | 29.97 | 30.02 | 30.02 | -0.19% | 2,817 |
| Mar 11, 2026 | 30.09 | 30.11 | 30.01 | 30.08 | 30.08 | 0.05% | 4,149 |
| Mar 10, 2026 | 30.03 | 30.14 | 30.03 | 30.06 | 30.06 | 0.18% | 2,574 |
| Mar 9, 2026 | 29.99 | 30.02 | 29.95 | 30.01 | 30.01 | 0.18% | 2,500 |
| Mar 6, 2026 | 29.97 | 30.01 | 29.92 | 29.95 | 29.95 | -0.23% | 1,981 |
| Mar 5, 2026 | 30.01 | 30.03 | 29.89 | 30.02 | 30.02 | -0.04% | 7,268 |
| Mar 4, 2026 | 29.97 | 30.08 | 29.97 | 30.03 | 30.03 | 0.14% | 2,622 |
| Mar 3, 2026 | 29.77 | 30.02 | 29.66 | 29.99 | 29.99 | -0.30% | 2,848 |
| Mar 2, 2026 | 30.03 | 30.14 | 30.03 | 30.08 | 30.08 | 0.02% | 2,927 |
| Feb 27, 2026 | 30.30 | 30.30 | 30.03 | 30.08 | 30.08 | - | 7,580 |
| Feb 26, 2026 | 30.04 | 30.08 | 30.03 | 30.08 | 30.08 | 0.18% | 5,760 |
| Feb 25, 2026 | 30.08 | 30.12 | 29.99 | 30.03 | 30.03 | -0.17% | 33,990 |
| Feb 24, 2026 | 30.03 | 30.14 | 30.03 | 30.08 | 30.08 | 0.03% | 3,183 |
| Feb 23, 2026 | 30.01 | 30.09 | 30.01 | 30.07 | 30.07 | 0.01% | 1,912 |
| Feb 20, 2026 | 30.01 | 30.13 | 30.01 | 30.07 | 30.07 | 0.05% | 4,103 |
| Feb 19, 2026 | 30.13 | 30.13 | 30.00 | 30.05 | 30.05 | -0.02% | 1,290 |
| Feb 18, 2026 | 30.06 | 30.07 | 30.00 | 30.06 | 30.06 | 0.03% | 3,069 |
| Feb 17, 2026 | 29.98 | 30.09 | 29.98 | 30.05 | 30.05 | 0.06% | 13,242 |
| Feb 13, 2026 | 29.97 | 30.09 | 29.97 | 30.03 | 30.03 | 0.05% | 3,288 |
| Feb 12, 2026 | 29.86 | 30.05 | 29.86 | 30.02 | 30.02 | -0.06% | 3,466 |
| Feb 11, 2026 | 29.99 | 30.08 | 29.99 | 30.04 | 30.04 | 0.13% | 2,191 |
| Feb 10, 2026 | 30.04 | 30.08 | 29.98 | 30.00 | 30.00 | -0.08% | 2,661 |
| Feb 9, 2026 | 30.03 | 30.05 | 29.96 | 30.02 | 30.02 | 0.07% | 5,458 |
| Feb 6, 2026 | 29.94 | 30.06 | 29.94 | 30.00 | 30.00 | 0.14% | 7,511 |
| Feb 5, 2026 | 30.02 | 30.02 | 29.96 | 29.96 | 29.96 | 0.01% | 1,478 |
| Feb 4, 2026 | 29.95 | 29.96 | 29.95 | 29.96 | 29.96 | -0.07% | 784 |
| Feb 3, 2026 | 29.95 | 30.02 | 29.93 | 29.98 | 29.98 | 0.02% | 3,029 |
| Feb 2, 2026 | 30.03 | 30.03 | 29.92 | 29.97 | 29.97 | 0.03% | 1,969 |
| Jan 30, 2026 | 29.94 | 30.03 | 29.92 | 29.96 | 29.96 | -0.02% | 6,752 |
| Jan 29, 2026 | 29.93 | 30.01 | 29.92 | 29.97 | 29.97 | 0.04% | 1,329 |