Innovator U.S. Equity Power Buffer ETF - April (PAPR)
BATS: PAPR · Real-Time Price · USD
35.34
+0.01 (0.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PAPR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 35.39 | 35.41 | 35.18 | 35.36 | 35.36 | 0.09% | 52,576 |
Apr 25, 2025 | 35.22 | 35.36 | 35.06 | 35.33 | 35.33 | 0.36% | 31,887 |
Apr 24, 2025 | 34.89 | 35.22 | 34.80 | 35.20 | 35.20 | 1.38% | 79,216 |
Apr 23, 2025 | 34.89 | 35.10 | 34.72 | 34.72 | 34.72 | 0.55% | 84,117 |
Apr 22, 2025 | 34.30 | 34.58 | 34.18 | 34.53 | 34.53 | 1.47% | 91,951 |
Apr 21, 2025 | 34.33 | 34.33 | 33.83 | 34.03 | 34.03 | -1.36% | 176,012 |
Apr 17, 2025 | 34.40 | 34.66 | 34.38 | 34.50 | 34.50 | 0.09% | 122,865 |
Apr 16, 2025 | 34.60 | 34.80 | 34.19 | 34.47 | 34.47 | -1.23% | 142,548 |
Apr 15, 2025 | 34.96 | 35.06 | 34.80 | 34.90 | 34.90 | 0.20% | 307,348 |
Apr 14, 2025 | 34.99 | 35.04 | 34.72 | 34.83 | 34.83 | 0.43% | 271,365 |
Apr 11, 2025 | 34.24 | 34.73 | 34.12 | 34.68 | 34.68 | 0.90% | 153,717 |
Apr 10, 2025 | 34.70 | 34.73 | 33.79 | 34.37 | 34.37 | -1.77% | 192,814 |
Apr 9, 2025 | 33.26 | 35.17 | 33.20 | 34.99 | 34.99 | 5.33% | 214,967 |
Apr 8, 2025 | 34.38 | 34.45 | 33.07 | 33.22 | 33.22 | -1.40% | 196,541 |
Apr 7, 2025 | 32.98 | 34.21 | 32.74 | 33.69 | 33.69 | -0.03% | 313,882 |
Apr 4, 2025 | 34.39 | 34.53 | 33.70 | 33.70 | 33.70 | -3.65% | 271,362 |
Apr 3, 2025 | 35.20 | 35.31 | 34.89 | 34.98 | 34.98 | -2.36% | 446,164 |
Apr 2, 2025 | 35.46 | 35.90 | 35.46 | 35.82 | 35.82 | 0.28% | 348,435 |
Apr 1, 2025 | 35.64 | 35.78 | 35.48 | 35.72 | 35.72 | 0.17% | 937,811 |
Mar 31, 2025 | 34.98 | 35.73 | 34.87 | 35.66 | 35.66 | 0.65% | 1,392,469 |
Mar 28, 2025 | 36.00 | 36.12 | 35.36 | 35.43 | 35.43 | -1.99% | 25,631 |
Mar 27, 2025 | 36.09 | 36.39 | 36.09 | 36.15 | 36.15 | -0.36% | 22,343 |
Mar 26, 2025 | 36.62 | 36.67 | 36.16 | 36.28 | 36.28 | -0.93% | 55,336 |
Mar 25, 2025 | 36.66 | 36.75 | 36.54 | 36.62 | 36.62 | 0.08% | 44,611 |
Mar 24, 2025 | 36.40 | 36.63 | 36.40 | 36.59 | 36.59 | 1.81% | 22,561 |
Mar 21, 2025 | 35.58 | 35.94 | 35.58 | 35.94 | 35.94 | -0.03% | 19,126 |
Mar 20, 2025 | 35.79 | 36.21 | 35.79 | 35.95 | 35.95 | -0.32% | 33,224 |
Mar 19, 2025 | 35.92 | 36.28 | 35.79 | 36.06 | 36.06 | 1.10% | 19,289 |
Mar 18, 2025 | 35.86 | 35.92 | 35.63 | 35.67 | 35.67 | -1.03% | 17,286 |
Mar 17, 2025 | 35.77 | 36.20 | 35.77 | 36.04 | 36.04 | 0.45% | 28,472 |
Mar 14, 2025 | 35.55 | 35.88 | 35.55 | 35.88 | 35.88 | 1.90% | 37,891 |
Mar 13, 2025 | 35.59 | 35.61 | 35.19 | 35.21 | 35.21 | -1.35% | 54,170 |
Mar 12, 2025 | 35.89 | 35.89 | 35.47 | 35.69 | 35.69 | 0.45% | 27,424 |
Mar 11, 2025 | 35.76 | 35.83 | 35.42 | 35.53 | 35.53 | -0.70% | 135,856 |
Mar 10, 2025 | 36.20 | 36.20 | 35.60 | 35.78 | 35.78 | -2.28% | 159,019 |
Mar 7, 2025 | 36.37 | 36.65 | 36.12 | 36.61 | 36.61 | 0.70% | 24,970 |
Mar 6, 2025 | 36.45 | 36.69 | 36.25 | 36.36 | 36.36 | -1.38% | 41,712 |
Mar 5, 2025 | 36.70 | 36.99 | 36.42 | 36.87 | 36.87 | 0.74% | 21,816 |
Mar 4, 2025 | 36.70 | 36.94 | 36.38 | 36.60 | 36.60 | -0.79% | 35,684 |
Mar 3, 2025 | 37.34 | 37.34 | 36.73 | 36.89 | 36.89 | -1.11% | 38,430 |
Feb 28, 2025 | 36.92 | 37.31 | 36.89 | 37.31 | 37.31 | 0.91% | 15,767 |
Feb 27, 2025 | 37.35 | 37.42 | 36.97 | 36.97 | 36.97 | -0.87% | 22,198 |
Feb 26, 2025 | 37.33 | 37.47 | 37.20 | 37.30 | 37.30 | -0.04% | 30,851 |
Feb 25, 2025 | 37.49 | 37.49 | 37.14 | 37.31 | 37.31 | -0.19% | 33,558 |
Feb 24, 2025 | 37.49 | 37.56 | 37.35 | 37.38 | 37.38 | -0.13% | 33,582 |
Feb 21, 2025 | 37.61 | 37.67 | 37.41 | 37.43 | 37.43 | -0.64% | 22,392 |
Feb 20, 2025 | 37.76 | 37.80 | 37.61 | 37.67 | 37.67 | -0.06% | 15,684 |
Feb 19, 2025 | 37.67 | 37.78 | 37.64 | 37.69 | 37.69 | 0.06% | 51,583 |
Feb 18, 2025 | 37.64 | 37.67 | 37.61 | 37.67 | 37.67 | 0.07% | 24,533 |
Feb 14, 2025 | 37.61 | 37.69 | 37.59 | 37.64 | 37.64 | 0.16% | 14,538 |