Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
29.92
+0.08 (0.26%)
Jan 16, 2026, 3:55 PM EST - Market closed
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 29.89 | 29.95 | 29.85 | 29.92 | 29.92 | 0.28% | 3,776 |
| Jan 15, 2026 | 29.92 | 29.92 | 29.81 | 29.84 | 29.84 | -0.09% | 6,162 |
| Jan 14, 2026 | 29.85 | 29.97 | 29.84 | 29.86 | 29.86 | -0.10% | 4,047 |
| Jan 13, 2026 | 29.88 | 29.95 | 29.85 | 29.89 | 29.89 | -0.05% | 2,605 |
| Jan 12, 2026 | 29.68 | 29.91 | 29.68 | 29.91 | 29.91 | 0.05% | 4,892 |
| Jan 9, 2026 | 29.83 | 30.03 | 29.83 | 29.89 | 29.89 | 0.10% | 4,090 |
| Jan 8, 2026 | 29.91 | 29.91 | 29.82 | 29.86 | 29.86 | -0.04% | 1,261 |
| Jan 7, 2026 | 29.81 | 29.88 | 29.79 | 29.88 | 29.88 | 0.18% | 839 |
| Jan 6, 2026 | 29.87 | 29.90 | 29.82 | 29.82 | 29.82 | 0.07% | 4,482 |
| Jan 5, 2026 | 29.81 | 29.86 | 29.80 | 29.80 | 29.80 | 0.07% | 10,667 |
| Jan 2, 2026 | 29.83 | 29.85 | 29.78 | 29.78 | 29.78 | 0.27% | 2,871 |
| Dec 31, 2025 | 29.72 | 29.79 | 29.63 | 29.70 | 29.70 | -0.13% | 131,470 |
| Dec 30, 2025 | 29.72 | 29.75 | 29.72 | 29.74 | 29.74 | - | 3,511 |
| Dec 29, 2025 | 29.70 | 29.81 | 29.70 | 29.74 | 29.74 | -0.08% | 4,895 |
| Dec 26, 2025 | 29.75 | 29.77 | 29.75 | 29.77 | 29.76 | 0.21% | 2,145 |
| Dec 24, 2025 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | 0.01% | 1,375 |
| Dec 23, 2025 | 29.69 | 29.74 | 29.69 | 29.70 | 29.70 | 0.07% | 1,073 |
| Dec 22, 2025 | 29.67 | 29.70 | 29.64 | 29.68 | 29.68 | 0.12% | 1,333 |
| Dec 19, 2025 | 29.67 | 29.69 | 29.58 | 29.64 | 29.64 | 0.42% | 2,348 |
| Dec 18, 2025 | 29.56 | 29.60 | 29.51 | 29.52 | 29.52 | 0.03% | 3,713 |
| Dec 17, 2025 | 29.50 | 29.56 | 29.45 | 29.51 | 29.51 | 0.07% | 5,445 |
| Dec 16, 2025 | 29.53 | 29.53 | 29.36 | 29.49 | 29.49 | -0.15% | 4,171 |
| Dec 15, 2025 | 29.58 | 29.61 | 29.51 | 29.53 | 29.53 | 0.01% | 3,791 |
| Dec 12, 2025 | 29.65 | 29.68 | 29.51 | 29.53 | 29.53 | -0.34% | 3,952 |
| Dec 11, 2025 | 29.58 | 29.67 | 29.58 | 29.63 | 29.63 | -0.17% | 4,450 |
| Dec 10, 2025 | 29.64 | 29.68 | 29.23 | 29.68 | 29.68 | 0.51% | 5,915 |
| Dec 9, 2025 | 29.60 | 29.60 | 29.53 | 29.53 | 29.53 | - | 6,482 |
| Dec 8, 2025 | 29.55 | 29.65 | 29.52 | 29.53 | 29.53 | 0.03% | 4,157 |
| 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 |