Innovator S&P Investment Grade Preferred ETF (EPRF)
BATS: EPRF · Real-Time Price · USD
18.30
-0.03 (-0.17%)
Oct 6, 2025, 4:00 PM EDT - Market closed
EPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.29 | 18.33 | 18.25 | 18.30 | 18.30 | -0.17% | 7,926 |
| Oct 3, 2025 | 18.32 | 18.35 | 18.28 | 18.33 | 18.33 | -0.06% | 14,269 |
| Oct 2, 2025 | 18.44 | 18.44 | 18.30 | 18.34 | 18.34 | -0.32% | 4,061 |
| Oct 1, 2025 | 18.25 | 18.42 | 18.25 | 18.40 | 18.40 | 0.65% | 20,550 |
| Sep 30, 2025 | 18.25 | 18.28 | 18.22 | 18.28 | 18.28 | -0.68% | 5,167 |
| Sep 29, 2025 | 18.45 | 18.45 | 18.39 | 18.41 | 18.32 | -0.21% | 6,442 |
| Sep 26, 2025 | 18.43 | 18.48 | 18.40 | 18.45 | 18.36 | 0.24% | 7,840 |
| Sep 25, 2025 | 18.50 | 18.50 | 18.35 | 18.40 | 18.31 | -0.67% | 28,942 |
| Sep 24, 2025 | 18.64 | 18.67 | 18.53 | 18.53 | 18.43 | -0.78% | 10,442 |
| Sep 23, 2025 | 18.69 | 18.74 | 18.64 | 18.67 | 18.58 | -0.14% | 13,149 |
| Sep 22, 2025 | 18.64 | 18.70 | 18.64 | 18.70 | 18.61 | -0.07% | 14,175 |
| Sep 19, 2025 | 18.71 | 18.74 | 18.64 | 18.71 | 18.62 | -0.15% | 19,164 |
| Sep 18, 2025 | 18.68 | 18.76 | 18.68 | 18.74 | 18.65 | -0.05% | 3,478 |
| Sep 17, 2025 | 18.76 | 18.79 | 18.69 | 18.75 | 18.66 | - | 5,112 |
| Sep 16, 2025 | 18.75 | 18.76 | 18.68 | 18.75 | 18.66 | 0.29% | 16,361 |
| Sep 15, 2025 | 18.59 | 18.72 | 18.59 | 18.70 | 18.60 | 0.38% | 12,716 |
| Sep 12, 2025 | 18.56 | 18.64 | 18.56 | 18.62 | 18.53 | -0.25% | 2,841 |
| Sep 11, 2025 | 18.50 | 18.67 | 18.50 | 18.67 | 18.58 | 1.15% | 11,561 |
| Sep 10, 2025 | 18.46 | 18.49 | 18.44 | 18.46 | 18.37 | 0.37% | 9,338 |
| Sep 9, 2025 | 18.36 | 18.43 | 18.32 | 18.39 | 18.30 | 0.14% | 26,822 |
| Sep 8, 2025 | 18.35 | 18.40 | 18.34 | 18.37 | 18.28 | 0.49% | 1,824 |
| Sep 5, 2025 | 18.28 | 18.28 | 18.18 | 18.28 | 18.19 | 0.49% | 6,421 |
| Sep 4, 2025 | 18.08 | 18.20 | 18.08 | 18.19 | 18.10 | 0.56% | 12,350 |
| Sep 3, 2025 | 18.02 | 18.10 | 18.02 | 18.09 | 18.00 | 0.10% | 5,827 |
| Sep 2, 2025 | 18.05 | 18.08 | 18.01 | 18.07 | 17.98 | 0.09% | 12,397 |
| Aug 29, 2025 | 18.10 | 18.10 | 18.03 | 18.05 | 17.96 | -1.12% | 8,865 |
| Aug 28, 2025 | 18.29 | 18.29 | 18.21 | 18.26 | 18.08 | 0.19% | 12,988 |
| Aug 27, 2025 | 18.20 | 18.24 | 18.18 | 18.22 | 18.04 | 0.08% | 10,289 |
| Aug 26, 2025 | 18.18 | 18.25 | 18.17 | 18.21 | 18.03 | -0.14% | 30,027 |
| Aug 25, 2025 | 18.33 | 18.36 | 18.22 | 18.23 | 18.05 | -0.27% | 14,283 |
| Aug 22, 2025 | 18.21 | 18.30 | 18.20 | 18.28 | 18.10 | 0.91% | 17,918 |
| Aug 21, 2025 | 18.15 | 18.15 | 18.07 | 18.12 | 17.94 | -0.47% | 14,747 |
| Aug 20, 2025 | 18.14 | 18.20 | 18.12 | 18.20 | 18.02 | 0.09% | 2,530 |
| Aug 19, 2025 | 18.21 | 18.21 | 18.16 | 18.18 | 18.00 | 0.35% | 8,894 |
| Aug 18, 2025 | 18.02 | 18.13 | 18.02 | 18.12 | 17.94 | 0.50% | 8,549 |
| Aug 15, 2025 | 18.08 | 18.17 | 18.02 | 18.03 | 17.85 | -0.46% | 25,405 |
| Aug 14, 2025 | 18.16 | 18.16 | 18.05 | 18.11 | 17.94 | -0.42% | 10,946 |
| Aug 13, 2025 | 18.18 | 18.19 | 18.09 | 18.19 | 18.01 | 0.66% | 19,031 |
| Aug 12, 2025 | 18.01 | 18.13 | 18.01 | 18.07 | 17.89 | 0.67% | 29,660 |
| Aug 11, 2025 | 17.88 | 17.99 | 17.88 | 17.95 | 17.77 | 0.01% | 31,220 |
| Aug 8, 2025 | 17.86 | 17.97 | 17.86 | 17.95 | 17.77 | 0.23% | 14,424 |
| Aug 7, 2025 | 18.01 | 18.01 | 17.86 | 17.91 | 17.73 | -0.30% | 2,064 |
| Aug 6, 2025 | 18.07 | 18.07 | 17.95 | 17.96 | 17.78 | -0.55% | 21,801 |
| Aug 5, 2025 | 18.11 | 18.11 | 18.00 | 18.06 | 17.88 | -0.08% | 10,269 |
| Aug 4, 2025 | 17.96 | 18.09 | 17.96 | 18.08 | 17.90 | 0.84% | 8,143 |
| Aug 1, 2025 | 17.95 | 17.95 | 17.87 | 17.93 | 17.75 | -0.13% | 8,511 |
| Jul 31, 2025 | 17.91 | 17.97 | 17.91 | 17.95 | 17.77 | -0.11% | 1,209 |
| Jul 30, 2025 | 18.05 | 18.06 | 17.93 | 17.97 | 17.70 | -0.23% | 9,231 |
| Jul 29, 2025 | 17.97 | 18.01 | 17.96 | 18.01 | 17.74 | 0.28% | 20,760 |
| Jul 28, 2025 | 18.02 | 18.02 | 17.91 | 17.96 | 17.70 | - | 17,092 |