Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
BATS: UAPR · Real-Time Price · USD
29.93
+0.07 (0.24%)
Apr 1, 2025, 3:47 PM EDT - Market closed
UAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.82 | 30.00 | 29.75 | 29.93 | 29.93 | 0.24% | 190,431 |
| Mar 31, 2025 | 29.40 | 29.98 | 29.22 | 29.86 | 29.86 | 0.54% | 102,922 |
| Mar 28, 2025 | 30.21 | 30.23 | 29.68 | 29.70 | 29.70 | -1.82% | 52,068 |
| Mar 27, 2025 | 30.33 | 30.47 | 30.25 | 30.25 | 30.25 | -0.49% | 87,150 |
| Mar 26, 2025 | 30.74 | 30.74 | 30.31 | 30.40 | 30.40 | -1.18% | 7,502 |
| Mar 25, 2025 | 30.78 | 30.78 | 30.65 | 30.76 | 30.76 | 0.36% | 16,271 |
| Mar 24, 2025 | 30.46 | 30.70 | 30.46 | 30.65 | 30.65 | 1.52% | 27,732 |
| Mar 21, 2025 | 29.92 | 30.19 | 29.86 | 30.19 | 30.19 | 0.30% | 19,456 |
| Mar 20, 2025 | 30.14 | 30.35 | 30.07 | 30.10 | 30.10 | -0.27% | 7,791 |
| Mar 19, 2025 | 29.97 | 30.34 | 29.95 | 30.18 | 30.18 | 1.07% | 18,936 |
| Mar 18, 2025 | 29.91 | 29.95 | 29.84 | 29.86 | 29.86 | -1.13% | 43,259 |
| Mar 17, 2025 | 30.17 | 30.32 | 30.00 | 30.20 | 30.20 | 0.70% | 9,071 |
| Mar 14, 2025 | 29.64 | 29.99 | 29.64 | 29.99 | 29.99 | 1.97% | 74,622 |
| Mar 13, 2025 | 29.65 | 29.75 | 29.37 | 29.41 | 29.41 | -1.34% | 28,811 |
| Mar 12, 2025 | 30.09 | 30.09 | 29.63 | 29.81 | 29.81 | 0.40% | 19,902 |
| Mar 11, 2025 | 29.89 | 30.03 | 29.51 | 29.69 | 29.69 | -0.80% | 47,344 |
| Mar 10, 2025 | 30.25 | 30.28 | 29.70 | 29.93 | 29.93 | -2.35% | 32,370 |
| Mar 7, 2025 | 30.60 | 30.70 | 30.19 | 30.65 | 30.65 | 0.56% | 60,005 |
| Mar 6, 2025 | 30.62 | 30.82 | 30.41 | 30.48 | 30.48 | -1.55% | 22,308 |
| Mar 5, 2025 | 30.77 | 31.03 | 30.60 | 30.96 | 30.96 | 0.85% | 6,939 |
| Mar 4, 2025 | 30.79 | 31.02 | 30.52 | 30.70 | 30.70 | -0.84% | 28,113 |
| Mar 3, 2025 | 31.60 | 31.60 | 30.88 | 30.96 | 30.96 | -1.32% | 8,446 |
| Feb 28, 2025 | 31.10 | 31.37 | 30.98 | 31.37 | 31.37 | 1.07% | 11,704 |
| Feb 27, 2025 | 31.44 | 31.94 | 31.04 | 31.04 | 31.04 | -0.93% | 9,651 |
| Feb 26, 2025 | 31.41 | 31.56 | 31.33 | 31.33 | 31.33 | -0.14% | 17,239 |
| Feb 25, 2025 | 31.44 | 31.44 | 31.26 | 31.38 | 31.38 | -0.27% | 30,680 |
| Feb 24, 2025 | 31.52 | 31.58 | 31.45 | 31.46 | 31.46 | -0.25% | 12,897 |
| Feb 21, 2025 | 31.76 | 31.76 | 31.51 | 31.54 | 31.54 | -0.70% | 12,525 |
| Feb 20, 2025 | 31.76 | 31.77 | 31.69 | 31.76 | 31.76 | -0.09% | 11,348 |
| Feb 19, 2025 | 31.74 | 31.81 | 31.73 | 31.79 | 31.79 | 0.09% | 5,007 |
| Feb 18, 2025 | 31.73 | 31.76 | 31.71 | 31.76 | 31.76 | 0.16% | 23,360 |
| Feb 14, 2025 | 31.71 | 31.75 | 31.70 | 31.71 | 31.71 | 0.09% | 5,189 |
| Feb 13, 2025 | 31.61 | 31.72 | 31.60 | 31.68 | 31.68 | 0.35% | 4,537 |
| Feb 12, 2025 | 31.46 | 31.59 | 31.46 | 31.57 | 31.57 | - | 8,326 |
| Feb 11, 2025 | 31.54 | 31.60 | 31.54 | 31.57 | 31.57 | 0.06% | 4,201 |
| Feb 10, 2025 | 31.53 | 31.57 | 31.53 | 31.55 | 31.55 | 0.30% | 14,365 |
| Feb 7, 2025 | 31.54 | 31.56 | 31.43 | 31.46 | 31.46 | -0.35% | 288,090 |
| Feb 6, 2025 | 31.53 | 31.58 | 31.52 | 31.57 | 31.57 | 0.22% | 24,993 |
| Feb 5, 2025 | 31.46 | 31.50 | 31.40 | 31.50 | 31.50 | 0.18% | 21,126 |
| Feb 4, 2025 | 31.37 | 31.46 | 31.32 | 31.44 | 31.44 | 0.39% | 27,476 |
| Feb 3, 2025 | 31.15 | 31.36 | 31.10 | 31.32 | 31.32 | -0.31% | 21,075 |
| Jan 31, 2025 | 31.57 | 31.60 | 31.40 | 31.42 | 31.42 | -0.18% | 34,289 |
| Jan 30, 2025 | 31.46 | 31.50 | 31.40 | 31.47 | 31.47 | 0.20% | 4,838 |
| Jan 29, 2025 | 31.44 | 31.44 | 31.34 | 31.41 | 31.41 | -0.15% | 16,985 |
| Jan 28, 2025 | 31.35 | 31.46 | 31.31 | 31.46 | 31.46 | 0.47% | 11,354 |
| Jan 27, 2025 | 31.23 | 31.33 | 31.23 | 31.31 | 31.31 | -0.63% | 3,083 |
| Jan 24, 2025 | 31.54 | 31.58 | 31.51 | 31.51 | 31.51 | -0.13% | 13,012 |
| Jan 23, 2025 | 31.49 | 31.55 | 31.47 | 31.55 | 31.55 | 0.20% | 6,436 |
| Jan 22, 2025 | 31.46 | 31.51 | 31.46 | 31.49 | 31.49 | 0.23% | 4,034 |
| Jan 21, 2025 | 31.32 | 31.44 | 31.29 | 31.42 | 31.42 | 0.43% | 6,826 |