Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
26.76
+0.02 (0.07%)
May 9, 2025, 3:59 PM EDT - Market closed
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.83 | 26.88 | 26.76 | 26.76 | 26.76 | 0.07% | 51,967 |
| May 8, 2025 | 26.76 | 26.78 | 26.74 | 26.74 | 26.74 | 0.01% | 6,067 |
| May 7, 2025 | 26.77 | 26.79 | 26.64 | 26.74 | 26.74 | -0.71% | 69,357 |
| May 6, 2025 | 26.84 | 26.95 | 26.83 | 26.93 | 26.93 | -0.22% | 40,086 |
| May 5, 2025 | 27.06 | 27.06 | 26.97 | 26.99 | 26.99 | 0.52% | 8,535 |
| May 2, 2025 | 26.84 | 26.91 | 26.80 | 26.85 | 26.85 | 1.17% | 6,083 |
| May 1, 2025 | 26.60 | 26.61 | 26.52 | 26.54 | 26.54 | -0.08% | 27,037 |
| Apr 30, 2025 | 26.43 | 26.56 | 26.41 | 26.56 | 26.56 | 0.34% | 18,789 |
| Apr 29, 2025 | 26.50 | 26.53 | 26.41 | 26.47 | 26.47 | 0.17% | 6,207 |
| Apr 28, 2025 | 26.49 | 26.49 | 26.35 | 26.43 | 26.43 | 0.02% | 16,263 |
| Apr 25, 2025 | 26.40 | 26.49 | 26.32 | 26.42 | 26.42 | 0.02% | 9,725 |
| Apr 24, 2025 | 26.45 | 26.49 | 26.33 | 26.42 | 26.42 | 0.59% | 10,750 |
| Apr 23, 2025 | 26.20 | 26.42 | 26.20 | 26.26 | 26.26 | 0.70% | 6,064 |
| Apr 22, 2025 | 25.93 | 26.19 | 25.93 | 26.08 | 26.08 | 0.86% | 14,844 |
| Apr 21, 2025 | 25.84 | 25.92 | 25.75 | 25.85 | 25.85 | -0.01% | 436,485 |
| Apr 17, 2025 | 25.84 | 26.00 | 25.81 | 25.86 | 25.86 | 0.38% | 6,607 |
| Apr 16, 2025 | 25.91 | 25.94 | 25.69 | 25.76 | 25.76 | -0.62% | 6,869 |
| Apr 15, 2025 | 25.76 | 26.04 | 25.76 | 25.92 | 25.92 | 0.01% | 9,620 |
| Apr 14, 2025 | 25.84 | 26.00 | 25.78 | 25.92 | 25.92 | 0.69% | 11,012 |
| Apr 11, 2025 | 25.67 | 25.78 | 25.58 | 25.74 | 25.74 | 1.68% | 5,453 |
| Apr 10, 2025 | 25.41 | 25.53 | 25.15 | 25.31 | 25.31 | -1.36% | 18,785 |
| Apr 9, 2025 | 24.92 | 25.74 | 24.63 | 25.66 | 25.66 | 3.86% | 42,975 |
| Apr 8, 2025 | 25.11 | 25.29 | 24.58 | 24.71 | 24.71 | -0.64% | 78,982 |
| Apr 7, 2025 | 24.86 | 25.81 | 24.75 | 24.87 | 24.87 | -2.42% | 13,693 |
| Apr 4, 2025 | 25.64 | 25.64 | 25.49 | 25.49 | 25.49 | -3.13% | 19,551 |
| Apr 3, 2025 | 26.41 | 26.41 | 26.26 | 26.31 | 26.31 | -0.96% | 24,704 |
| Apr 2, 2025 | 26.54 | 26.66 | 26.50 | 26.57 | 26.57 | 0.10% | 28,180 |
| Apr 1, 2025 | 26.50 | 26.60 | 26.40 | 26.54 | 26.54 | 0.01% | 117,044 |
| Mar 31, 2025 | 26.40 | 26.56 | 26.32 | 26.54 | 26.54 | -0.20% | 38,737 |
| Mar 28, 2025 | 26.84 | 26.84 | 26.59 | 26.59 | 26.59 | -1.90% | 1,421 |
| Mar 27, 2025 | 27.00 | 27.22 | 27.00 | 27.11 | 27.11 | 0.35% | 14,936 |
| Mar 26, 2025 | 27.09 | 27.09 | 26.88 | 27.01 | 27.01 | -0.49% | 1,898 |
| Mar 25, 2025 | 27.26 | 27.26 | 27.08 | 27.14 | 27.14 | -0.23% | 856 |
| Mar 24, 2025 | 27.21 | 27.24 | 27.14 | 27.21 | 27.21 | 0.44% | 3,472 |
| Mar 21, 2025 | 27.07 | 27.14 | 27.01 | 27.09 | 27.09 | -0.57% | 3,215 |
| Mar 20, 2025 | 27.23 | 27.27 | 27.16 | 27.24 | 27.24 | -0.96% | 21,139 |
| Mar 19, 2025 | 27.47 | 27.50 | 27.35 | 27.50 | 27.50 | 0.27% | 5,248 |
| Mar 18, 2025 | 27.44 | 27.50 | 27.39 | 27.43 | 27.43 | -0.35% | 5,139 |
| Mar 17, 2025 | 27.36 | 27.61 | 27.36 | 27.53 | 27.53 | 1.40% | 21,806 |
| Mar 14, 2025 | 27.02 | 27.15 | 26.90 | 27.15 | 27.15 | 1.75% | 1,874 |
| Mar 13, 2025 | 26.58 | 26.69 | 26.58 | 26.68 | 26.68 | -0.43% | 5,067 |
| Mar 12, 2025 | 26.67 | 26.82 | 26.67 | 26.79 | 26.79 | 0.38% | 3,559 |
| Mar 11, 2025 | 26.60 | 26.74 | 26.51 | 26.69 | 26.69 | 0.78% | 6,770 |
| Mar 10, 2025 | 26.61 | 26.67 | 26.34 | 26.49 | 26.49 | -2.14% | 2,762 |
| Mar 7, 2025 | 27.02 | 27.07 | 26.99 | 27.07 | 27.07 | 0.41% | 4,932 |
| Mar 6, 2025 | 27.11 | 27.13 | 26.93 | 26.96 | 26.96 | -0.35% | 2,491 |
| Mar 5, 2025 | 26.79 | 27.12 | 26.79 | 27.05 | 27.05 | 2.46% | 6,739 |
| Mar 4, 2025 | 26.28 | 26.61 | 26.15 | 26.40 | 26.40 | 0.76% | 9,534 |
| Mar 3, 2025 | 26.46 | 26.58 | 26.17 | 26.20 | 26.20 | -0.80% | 9,663 |
| Feb 28, 2025 | 26.34 | 26.43 | 26.24 | 26.41 | 26.41 | -1.20% | 4,055 |