Innovator S&P Investment Grade Preferred ETF (EPRF)
BATS: EPRF · Real-Time Price · USD
17.56
+0.10 (0.57%)
May 2, 2025, 4:00 PM EDT - Market closed
EPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 17.55 | 17.58 | 17.49 | 17.56 | 17.56 | 0.60% | 5,654 |
| May 1, 2025 | 17.64 | 17.64 | 17.42 | 17.46 | 17.46 | 0.19% | 15,049 |
| Apr 30, 2025 | 17.29 | 17.43 | 17.29 | 17.42 | 17.42 | -1.35% | 18,534 |
| Apr 29, 2025 | 17.68 | 17.69 | 17.60 | 17.66 | 17.57 | 0.43% | 12,573 |
| Apr 28, 2025 | 17.60 | 17.65 | 17.56 | 17.59 | 17.50 | -0.14% | 33,740 |
| Apr 25, 2025 | 17.66 | 17.66 | 17.55 | 17.61 | 17.52 | -0.23% | 5,604 |
| Apr 24, 2025 | 17.58 | 17.65 | 17.57 | 17.65 | 17.56 | 1.55% | 16,033 |
| Apr 23, 2025 | 17.51 | 17.51 | 17.38 | 17.38 | 17.29 | 1.22% | 2,708 |
| Apr 22, 2025 | 17.04 | 17.24 | 17.04 | 17.17 | 17.08 | 0.88% | 9,422 |
| Apr 21, 2025 | 16.99 | 17.10 | 16.98 | 17.02 | 16.93 | -1.08% | 9,856 |
| Apr 17, 2025 | 17.19 | 17.21 | 17.19 | 17.21 | 17.12 | 0.62% | 1,621 |
| Apr 16, 2025 | 17.08 | 17.22 | 17.08 | 17.10 | 17.01 | -0.18% | 8,089 |
| Apr 15, 2025 | 17.07 | 17.22 | 17.07 | 17.13 | 17.04 | 0.15% | 25,729 |
| Apr 14, 2025 | 17.06 | 17.21 | 17.06 | 17.11 | 17.02 | 0.65% | 8,576 |
| Apr 11, 2025 | 17.06 | 17.07 | 16.88 | 17.00 | 16.91 | -0.61% | 11,521 |
| Apr 10, 2025 | 17.36 | 17.36 | 17.10 | 17.10 | 17.01 | -2.19% | 25,402 |
| Apr 9, 2025 | 17.04 | 17.52 | 16.94 | 17.48 | 17.39 | 2.47% | 9,225 |
| Apr 8, 2025 | 17.30 | 17.30 | 17.03 | 17.06 | 16.97 | 0.12% | 13,640 |
| Apr 7, 2025 | 16.84 | 17.26 | 16.71 | 17.04 | 16.95 | -1.13% | 12,540 |
| Apr 4, 2025 | 17.23 | 17.29 | 17.06 | 17.23 | 17.15 | -1.12% | 10,067 |
| Apr 3, 2025 | 17.44 | 17.53 | 17.38 | 17.43 | 17.34 | -1.69% | 13,388 |
| Apr 2, 2025 | 17.71 | 17.75 | 17.66 | 17.73 | 17.64 | 0.19% | 4,785 |
| Apr 1, 2025 | 17.72 | 17.77 | 17.67 | 17.70 | 17.61 | 0.18% | 8,133 |
| Mar 31, 2025 | 17.55 | 17.71 | 17.55 | 17.67 | 17.57 | -0.79% | 16,791 |
| Mar 28, 2025 | 17.96 | 17.96 | 17.78 | 17.81 | 17.62 | -0.86% | 5,774 |
| Mar 27, 2025 | 17.93 | 17.96 | 17.88 | 17.96 | 17.78 | -0.34% | 4,268 |
| Mar 26, 2025 | 18.13 | 18.16 | 18.02 | 18.02 | 17.84 | -0.92% | 13,888 |
| Mar 25, 2025 | 18.21 | 18.21 | 18.14 | 18.19 | 18.00 | 0.04% | 7,995 |
| Mar 24, 2025 | 18.27 | 18.27 | 18.18 | 18.18 | 18.00 | -0.08% | 5,701 |
| Mar 21, 2025 | 18.18 | 18.21 | 18.18 | 18.20 | 18.01 | -0.11% | 783 |
| Mar 20, 2025 | 18.25 | 18.25 | 18.18 | 18.22 | 18.03 | 0.05% | 2,992 |
| Mar 19, 2025 | 18.17 | 18.25 | 18.17 | 18.21 | 18.02 | 0.63% | 5,228 |
| Mar 18, 2025 | 18.17 | 18.17 | 18.08 | 18.09 | 17.91 | -0.74% | 4,577 |
| Mar 17, 2025 | 18.17 | 18.24 | 18.13 | 18.23 | 18.04 | 0.91% | 5,766 |
| Mar 14, 2025 | 18.06 | 18.14 | 18.02 | 18.06 | 17.88 | 0.56% | 4,126 |
| Mar 13, 2025 | 17.91 | 17.97 | 17.89 | 17.96 | 17.78 | -0.11% | 10,686 |
| Mar 12, 2025 | 17.95 | 18.01 | 17.88 | 17.98 | 17.80 | 0.73% | 1,998 |
| Mar 11, 2025 | 17.98 | 17.98 | 17.82 | 17.85 | 17.67 | -0.20% | 6,497 |
| Mar 10, 2025 | 18.05 | 18.05 | 17.85 | 17.89 | 17.70 | -1.05% | 6,354 |
| Mar 7, 2025 | 18.20 | 18.20 | 18.07 | 18.08 | 17.89 | -0.30% | 7,131 |
| Mar 6, 2025 | 18.18 | 18.20 | 18.12 | 18.13 | 17.95 | -0.76% | 8,700 |
| Mar 5, 2025 | 18.32 | 18.32 | 18.25 | 18.27 | 18.08 | -0.14% | 24,412 |
| Mar 4, 2025 | 18.26 | 18.34 | 18.23 | 18.29 | 18.11 | -0.66% | 8,113 |
| Mar 3, 2025 | 18.44 | 18.53 | 18.42 | 18.42 | 18.23 | -0.13% | 9,983 |
| Feb 28, 2025 | 18.47 | 18.49 | 18.36 | 18.44 | 18.25 | -0.11% | 21,807 |
| Feb 27, 2025 | 18.47 | 18.54 | 18.46 | 18.46 | 18.18 | -0.38% | 7,191 |
| Feb 26, 2025 | 18.60 | 18.61 | 18.48 | 18.53 | 18.25 | -0.03% | 11,357 |
| Feb 25, 2025 | 18.50 | 18.54 | 18.48 | 18.54 | 18.26 | 0.68% | 2,213 |
| Feb 24, 2025 | 18.41 | 18.46 | 18.38 | 18.41 | 18.13 | -0.01% | 17,008 |
| Feb 21, 2025 | 18.44 | 18.44 | 18.39 | 18.41 | 18.13 | -0.16% | 4,697 |