Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
28.51
-0.02 (-0.07%)
Aug 20, 2025, 3:55 PM EDT - Market closed
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.66 | 28.75 | 28.64 | 28.70 | 28.70 | 0.79% | 5,787 |
| Aug 21, 2025 | 28.42 | 28.51 | 28.42 | 28.48 | 28.48 | -0.07% | 7,018 |
| Aug 20, 2025 | 28.49 | 28.54 | 28.44 | 28.50 | 28.50 | -0.09% | 2,579 |
| Aug 19, 2025 | 28.53 | 28.60 | 28.48 | 28.53 | 28.53 | -0.31% | 2,865 |
| Aug 18, 2025 | 28.56 | 28.66 | 28.56 | 28.61 | 28.61 | 0.27% | 4,113 |
| Aug 15, 2025 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 0.10% | 1,084 |
| Aug 14, 2025 | 28.50 | 28.51 | 28.49 | 28.51 | 28.51 | -0.28% | 2,392 |
| Aug 13, 2025 | 28.62 | 28.68 | 28.59 | 28.59 | 28.59 | 0.25% | 2,009 |
| Aug 12, 2025 | 28.38 | 28.56 | 28.38 | 28.52 | 28.52 | 0.60% | 3,735 |
| Aug 11, 2025 | 28.36 | 28.47 | 28.32 | 28.35 | 28.35 | -0.14% | 10,532 |
| Aug 8, 2025 | 28.44 | 28.44 | 28.35 | 28.39 | 28.39 | 0.02% | 1,689 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.34 | 28.38 | 28.38 | 0.31% | 1,643 |
| Aug 6, 2025 | 28.26 | 28.32 | 28.20 | 28.30 | 28.30 | 0.18% | 4,649 |
| Aug 5, 2025 | 28.24 | 28.31 | 28.15 | 28.24 | 28.24 | 0.24% | 4,310 |
| Aug 4, 2025 | 28.15 | 28.22 | 28.13 | 28.18 | 28.18 | 0.59% | 7,398 |
| Aug 1, 2025 | 28.03 | 28.06 | 27.88 | 28.01 | 28.01 | -0.42% | 5,529 |
| Jul 31, 2025 | 28.12 | 28.15 | 28.11 | 28.13 | 28.13 | -0.16% | 4,591 |
| Jul 30, 2025 | 28.25 | 28.27 | 28.18 | 28.18 | 28.18 | -0.30% | 2,845 |
| Jul 29, 2025 | 28.24 | 28.33 | 28.21 | 28.26 | 28.26 | 0.04% | 8,670 |
| Jul 28, 2025 | 28.22 | 28.26 | 28.21 | 28.25 | 28.25 | -0.31% | 3,527 |
| Jul 25, 2025 | 28.26 | 28.35 | 28.26 | 28.34 | 28.34 | -0.15% | 5,945 |
| Jul 24, 2025 | 28.21 | 28.41 | 28.21 | 28.38 | 28.38 | -0.13% | 2,549 |
| Jul 23, 2025 | 28.33 | 28.47 | 28.24 | 28.42 | 28.42 | 0.43% | 3,317 |
| Jul 22, 2025 | 28.19 | 28.34 | 28.19 | 28.29 | 28.29 | -0.07% | 6,728 |
| Jul 21, 2025 | 28.32 | 28.38 | 28.27 | 28.32 | 28.32 | 0.28% | 2,326 |
| Jul 18, 2025 | 28.36 | 28.36 | 28.18 | 28.24 | 28.24 | -0.19% | 7,811 |
| Jul 17, 2025 | 28.14 | 28.31 | 28.14 | 28.29 | 28.29 | 0.39% | 8,236 |
| Jul 16, 2025 | 28.19 | 28.22 | 28.02 | 28.18 | 28.18 | 0.12% | 40,461 |
| Jul 15, 2025 | 28.07 | 28.16 | 28.06 | 28.15 | 28.15 | 0.42% | 3,418 |
| Jul 14, 2025 | 28.00 | 28.07 | 27.99 | 28.03 | 28.03 | 0.03% | 4,405 |
| Jul 11, 2025 | 28.00 | 28.08 | 27.98 | 28.02 | 28.02 | -0.06% | 5,555 |
| Jul 10, 2025 | 27.97 | 28.09 | 27.97 | 28.04 | 28.04 | 0.10% | 3,321 |
| Jul 9, 2025 | 28.03 | 28.06 | 27.99 | 28.01 | 28.01 | -0.05% | 1,898 |
| Jul 8, 2025 | 27.96 | 28.06 | 27.96 | 28.03 | 28.03 | 0.29% | 2,008 |
| Jul 7, 2025 | 27.97 | 27.98 | 27.89 | 27.94 | 27.94 | -0.54% | 2,756 |
| Jul 3, 2025 | 28.07 | 28.15 | 28.07 | 28.10 | 28.10 | 0.13% | 6,587 |
| Jul 2, 2025 | 27.95 | 28.09 | 27.95 | 28.06 | 28.06 | 0.14% | 5,075 |
| Jul 1, 2025 | 27.96 | 28.06 | 27.94 | 28.02 | 28.02 | 0.15% | 14,480 |
| Jun 30, 2025 | 27.85 | 28.03 | 27.84 | 27.98 | 27.98 | 0.19% | 57,224 |
| Jun 27, 2025 | 27.95 | 27.95 | 27.89 | 27.93 | 27.93 | -0.22% | 2,860 |
| Jun 26, 2025 | 27.93 | 28.05 | 27.93 | 27.99 | 27.99 | 0.46% | 4,287 |
| Jun 25, 2025 | 27.82 | 27.96 | 27.82 | 27.86 | 27.86 | -0.08% | 3,314 |
| Jun 24, 2025 | 27.80 | 27.94 | 27.80 | 27.88 | 27.88 | 1.38% | 5,365 |
| Jun 23, 2025 | 27.45 | 27.54 | 27.45 | 27.50 | 27.50 | 0.34% | 4,259 |
| Jun 20, 2025 | 27.46 | 27.50 | 27.40 | 27.41 | 27.41 | -0.34% | 3,915 |
| Jun 18, 2025 | 27.54 | 27.58 | 27.43 | 27.50 | 27.50 | -0.02% | 2,253 |
| Jun 17, 2025 | 27.58 | 27.58 | 27.46 | 27.51 | 27.51 | -0.48% | 5,654 |
| Jun 16, 2025 | 27.67 | 27.77 | 27.54 | 27.64 | 27.64 | 0.66% | 2,286 |
| Jun 13, 2025 | 27.49 | 27.58 | 27.46 | 27.46 | 27.46 | -0.98% | 2,463 |
| Jun 12, 2025 | 27.67 | 27.79 | 27.67 | 27.73 | 27.73 | 0.30% | 5,533 |