Innovator S&P Investment Grade Preferred ETF (EPRF)
BATS: EPRF · Real-Time Price · USD
17.66
-0.14 (-0.79%)
Mar 31, 2025, 3:51 PM EDT - Market closed
EPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.55 | 17.71 | 17.55 | 17.70 | - | -0.59% | 12,616 |
| Mar 28, 2025 | 17.96 | 17.96 | 17.78 | 17.81 | 17.81 | -0.86% | 5,774 |
| Mar 27, 2025 | 17.93 | 17.96 | 17.88 | 17.96 | 17.96 | -0.34% | 4,268 |
| Mar 26, 2025 | 18.13 | 18.16 | 18.02 | 18.02 | 18.02 | -0.92% | 13,888 |
| Mar 25, 2025 | 18.21 | 18.21 | 18.14 | 18.19 | 18.19 | 0.04% | 7,995 |
| Mar 24, 2025 | 18.27 | 18.27 | 18.18 | 18.18 | 18.18 | -0.08% | 5,701 |
| Mar 21, 2025 | 18.18 | 18.21 | 18.18 | 18.20 | 18.20 | -0.11% | 783 |
| Mar 20, 2025 | 18.25 | 18.25 | 18.18 | 18.22 | 18.22 | 0.05% | 2,992 |
| Mar 19, 2025 | 18.17 | 18.25 | 18.17 | 18.21 | 18.21 | 0.63% | 5,228 |
| Mar 18, 2025 | 18.17 | 18.17 | 18.08 | 18.09 | 18.09 | -0.74% | 4,577 |
| Mar 17, 2025 | 18.17 | 18.24 | 18.13 | 18.23 | 18.23 | 0.91% | 5,766 |
| Mar 14, 2025 | 18.06 | 18.14 | 18.02 | 18.06 | 18.06 | 0.56% | 4,126 |
| Mar 13, 2025 | 17.91 | 17.97 | 17.89 | 17.96 | 17.96 | -0.11% | 10,686 |
| Mar 12, 2025 | 17.95 | 18.01 | 17.88 | 17.98 | 17.98 | 0.73% | 1,998 |
| Mar 11, 2025 | 17.98 | 17.98 | 17.82 | 17.85 | 17.85 | -0.20% | 6,497 |
| Mar 10, 2025 | 18.05 | 18.05 | 17.85 | 17.89 | 17.89 | -1.05% | 6,354 |
| Mar 7, 2025 | 18.20 | 18.20 | 18.07 | 18.08 | 18.08 | -0.30% | 7,131 |
| Mar 6, 2025 | 18.18 | 18.20 | 18.12 | 18.13 | 18.13 | -0.76% | 8,700 |
| Mar 5, 2025 | 18.32 | 18.32 | 18.25 | 18.27 | 18.27 | -0.14% | 24,412 |
| Mar 4, 2025 | 18.26 | 18.34 | 18.23 | 18.29 | 18.29 | -0.66% | 8,113 |
| Mar 3, 2025 | 18.44 | 18.53 | 18.42 | 18.42 | 18.42 | -0.13% | 9,983 |
| Feb 28, 2025 | 18.47 | 18.49 | 18.36 | 18.44 | 18.44 | -0.11% | 21,807 |
| Feb 27, 2025 | 18.47 | 18.54 | 18.46 | 18.46 | 18.37 | -0.38% | 7,191 |
| Feb 26, 2025 | 18.60 | 18.61 | 18.48 | 18.53 | 18.44 | -0.03% | 11,357 |
| Feb 25, 2025 | 18.50 | 18.54 | 18.48 | 18.54 | 18.45 | 0.68% | 2,213 |
| Feb 24, 2025 | 18.41 | 18.46 | 18.38 | 18.41 | 18.32 | -0.01% | 17,008 |
| Feb 21, 2025 | 18.44 | 18.44 | 18.39 | 18.41 | 18.32 | -0.16% | 4,697 |
| Feb 20, 2025 | 18.49 | 18.49 | 18.39 | 18.44 | 18.35 | -0.37% | 4,769 |
| Feb 19, 2025 | 18.50 | 18.53 | 18.38 | 18.51 | 18.42 | 0.04% | 15,019 |
| Feb 18, 2025 | 18.54 | 18.61 | 18.50 | 18.50 | 18.41 | -0.80% | 11,412 |
| Feb 14, 2025 | 18.50 | 18.65 | 18.50 | 18.65 | 18.56 | 0.81% | 2,717 |
| Feb 13, 2025 | 18.46 | 18.50 | 18.46 | 18.50 | 18.41 | 0.76% | 4,494 |
| Feb 12, 2025 | 18.25 | 18.36 | 18.21 | 18.36 | 18.27 | -0.43% | 4,061 |
| Feb 11, 2025 | 18.54 | 18.54 | 18.40 | 18.44 | 18.35 | -0.43% | 20,058 |
| Feb 10, 2025 | 18.54 | 18.54 | 18.40 | 18.52 | 18.43 | 0.38% | 144,346 |
| Feb 7, 2025 | 18.54 | 18.54 | 18.37 | 18.45 | 18.36 | 0.05% | 127,737 |
| Feb 6, 2025 | 18.54 | 18.56 | 18.37 | 18.44 | 18.35 | -0.69% | 407,820 |
| Feb 5, 2025 | 18.29 | 18.60 | 18.29 | 18.57 | 18.48 | 1.08% | 12,265 |
| Feb 4, 2025 | 18.41 | 18.41 | 18.32 | 18.37 | 18.28 | 0.10% | 5,576 |
| Feb 3, 2025 | 18.30 | 18.44 | 18.30 | 18.35 | 18.26 | -0.53% | 10,636 |
| Jan 31, 2025 | 18.67 | 18.67 | 18.44 | 18.45 | 18.36 | -1.64% | 1,748 |
| Jan 30, 2025 | 18.74 | 18.76 | 18.69 | 18.76 | 18.58 | 0.63% | 4,546 |
| Jan 29, 2025 | 18.74 | 18.74 | 18.60 | 18.64 | 18.46 | -0.67% | 11,070 |
| Jan 28, 2025 | 18.73 | 18.79 | 18.73 | 18.77 | 18.58 | -0.38% | 26,143 |
| Jan 27, 2025 | 18.75 | 18.84 | 18.71 | 18.84 | 18.65 | 0.74% | 9,464 |
| Jan 24, 2025 | 18.55 | 18.72 | 18.55 | 18.70 | 18.52 | 0.47% | 22,061 |
| Jan 23, 2025 | 18.55 | 18.61 | 18.55 | 18.61 | 18.43 | 0.05% | 2,437 |
| Jan 22, 2025 | 18.64 | 18.70 | 18.59 | 18.60 | 18.42 | -0.38% | 8,464 |
| Jan 21, 2025 | 18.40 | 18.72 | 18.40 | 18.67 | 18.49 | 1.28% | 19,303 |
| Jan 17, 2025 | 18.50 | 18.50 | 18.40 | 18.44 | 18.26 | 0.29% | 8,770 |