Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
29.49
+0.02 (0.05%)
Dec 4, 2025, 1:47 PM EST - Market open
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.61 | 29.63 | 29.52 | 29.52 | 29.52 | -0.10% | 3,861 |
| Dec 4, 2025 | 29.49 | 29.55 | 29.47 | 29.55 | 29.55 | 0.26% | 1,481 |
| Dec 3, 2025 | 29.52 | 29.52 | 29.44 | 29.47 | 29.47 | -0.04% | 1,539 |
| Dec 2, 2025 | 29.43 | 29.52 | 29.42 | 29.48 | 29.48 | 0.06% | 2,828 |
| Dec 1, 2025 | 29.39 | 29.50 | 29.39 | 29.46 | 29.46 | 0.05% | 1,745 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.43 | 29.45 | 29.45 | 0.14% | 797 |
| Nov 26, 2025 | 29.43 | 29.43 | 29.37 | 29.41 | 29.41 | 0.24% | 1,238 |
| Nov 25, 2025 | 29.07 | 29.34 | 29.07 | 29.34 | 29.34 | 0.18% | 3,774 |
| Nov 24, 2025 | 29.29 | 29.32 | 29.22 | 29.29 | 29.28 | 0.27% | 9,549 |
| Nov 21, 2025 | 29.09 | 29.21 | 29.09 | 29.21 | 29.21 | 0.24% | 1,849 |
| Nov 20, 2025 | 29.35 | 29.35 | 29.11 | 29.13 | 29.13 | -0.45% | 2,940 |
| Nov 19, 2025 | 29.28 | 29.33 | 29.22 | 29.27 | 29.26 | -0.04% | 3,728 |
| Nov 18, 2025 | 29.31 | 29.32 | 29.22 | 29.28 | 29.28 | -0.01% | 9,419 |
| Nov 17, 2025 | 29.17 | 29.35 | 29.17 | 29.28 | 29.28 | -0.34% | 2,412 |
| Nov 14, 2025 | 29.28 | 29.45 | 29.28 | 29.38 | 29.38 | 0.10% | 7,253 |
| Nov 13, 2025 | 29.40 | 29.40 | 29.33 | 29.35 | 29.35 | -0.29% | 3,109 |
| Nov 12, 2025 | 29.44 | 29.50 | 29.38 | 29.43 | 29.43 | 0.03% | 4,739 |
| Nov 11, 2025 | 29.35 | 29.45 | 29.35 | 29.42 | 29.42 | 0.01% | 3,012 |
| Nov 10, 2025 | 29.46 | 29.47 | 29.37 | 29.42 | 29.42 | 0.39% | 2,249 |
| Nov 7, 2025 | 29.25 | 29.34 | 29.18 | 29.31 | 29.30 | -0.05% | 9,056 |
| Nov 6, 2025 | 29.35 | 29.37 | 29.26 | 29.32 | 29.32 | -0.10% | 5,500 |
| Nov 5, 2025 | 29.31 | 29.40 | 29.30 | 29.35 | 29.35 | 0.08% | 4,125 |
| Nov 4, 2025 | 29.38 | 29.38 | 29.28 | 29.33 | 29.33 | -0.25% | 3,433 |
| Nov 3, 2025 | 29.44 | 29.45 | 29.34 | 29.40 | 29.40 | 0.14% | 13,338 |
| Oct 31, 2025 | 29.31 | 29.38 | 29.31 | 29.36 | 29.36 | -0.07% | 2,737 |
| Oct 30, 2025 | 29.40 | 29.40 | 29.32 | 29.38 | 29.38 | -0.03% | 1,411 |
| Oct 29, 2025 | 29.48 | 29.48 | 29.37 | 29.39 | 29.39 | -0.06% | 2,131 |
| Oct 28, 2025 | 29.35 | 29.44 | 29.35 | 29.41 | 29.41 | -0.03% | 5,261 |
| Oct 27, 2025 | 29.45 | 29.47 | 29.33 | 29.42 | 29.42 | 0.23% | 45,396 |
| Oct 24, 2025 | 29.42 | 29.42 | 29.33 | 29.35 | 29.35 | 0.09% | 14,256 |
| Oct 23, 2025 | 29.36 | 29.37 | 29.27 | 29.32 | 29.32 | 0.32% | 2,457 |
| Oct 22, 2025 | 29.25 | 29.27 | 29.23 | 29.23 | 29.23 | -0.17% | 2,305 |
| Oct 21, 2025 | 29.22 | 29.31 | 29.22 | 29.28 | 29.28 | -0.10% | 12,173 |
| Oct 20, 2025 | 29.22 | 29.32 | 29.22 | 29.31 | 29.31 | 0.55% | 2,003 |
| Oct 17, 2025 | 29.15 | 29.18 | 29.09 | 29.15 | 29.15 | 0.03% | 7,674 |
| Oct 16, 2025 | 29.14 | 29.25 | 29.10 | 29.14 | 29.14 | 0.01% | 2,772 |
| Oct 15, 2025 | 29.17 | 29.20 | 29.13 | 29.13 | 29.13 | 0.39% | 2,264 |
| Oct 14, 2025 | 28.92 | 29.09 | 28.92 | 29.02 | 29.02 | -0.26% | 3,065 |
| Oct 13, 2025 | 29.08 | 29.15 | 29.02 | 29.10 | 29.09 | 0.63% | 2,909 |
| Oct 10, 2025 | 29.24 | 29.24 | 28.85 | 28.91 | 28.91 | -1.01% | 2,669 |
| Oct 9, 2025 | 29.26 | 29.26 | 29.16 | 29.21 | 29.21 | -0.17% | 16,429 |
| Oct 8, 2025 | 29.22 | 29.30 | 29.21 | 29.26 | 29.26 | 0.08% | 6,773 |
| Oct 7, 2025 | 29.33 | 29.33 | 29.19 | 29.24 | 29.23 | -0.18% | 11,006 |
| Oct 6, 2025 | 29.28 | 29.34 | 29.28 | 29.29 | 29.29 | -0.04% | 3,522 |
| Oct 3, 2025 | 29.22 | 29.32 | 29.22 | 29.30 | 29.30 | 0.22% | 2,166 |
| Oct 2, 2025 | 29.29 | 29.29 | 29.18 | 29.24 | 29.24 | 0.02% | 3,406 |
| Oct 1, 2025 | 29.27 | 29.27 | 29.17 | 29.23 | 29.23 | 0.26% | 5,507 |
| Sep 30, 2025 | 29.11 | 29.19 | 29.08 | 29.16 | 29.16 | -0.07% | 50,360 |
| Sep 29, 2025 | 29.11 | 29.20 | 29.09 | 29.17 | 29.17 | 0.41% | 14,349 |
| Sep 26, 2025 | 28.92 | 29.11 | 28.92 | 29.06 | 29.06 | -0.03% | 12,022 |