Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
BATS: UAPR · Real-Time Price · USD
30.21
+0.07 (0.23%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 30.12 | 30.17 | 30.09 | 30.14 | 30.14 | 0.07% | 10,983 |
| Sep 24, 2024 | 30.09 | 30.16 | 30.09 | 30.12 | 30.12 | 0.08% | 19,562 |
| Sep 23, 2024 | 30.08 | 30.13 | 30.05 | 30.10 | 30.10 | 0.19% | 5,978 |
| Sep 20, 2024 | 30.06 | 30.08 | 29.95 | 30.04 | 30.04 | -0.21% | 40,679 |
| Sep 19, 2024 | 30.08 | 30.11 | 30.01 | 30.10 | 30.10 | 1.21% | 28,454 |
| Sep 18, 2024 | 29.81 | 29.92 | 29.74 | 29.74 | 29.74 | -0.17% | 6,934 |
| Sep 17, 2024 | 29.84 | 29.89 | 29.74 | 29.79 | 29.79 | -0.08% | 17,336 |
| Sep 16, 2024 | 29.79 | 29.82 | 29.71 | 29.82 | 29.82 | 0.05% | 9,383 |
| Sep 13, 2024 | 29.73 | 29.83 | 29.73 | 29.80 | 29.80 | 0.57% | 28,303 |
| Sep 12, 2024 | 29.55 | 29.69 | 29.53 | 29.63 | 29.63 | 0.34% | 13,802 |
| Sep 11, 2024 | 29.18 | 29.53 | 29.18 | 29.53 | 29.53 | 0.62% | 9,953 |
| Sep 10, 2024 | 29.32 | 29.35 | 29.16 | 29.35 | 29.35 | 0.30% | 3,992 |
| Sep 9, 2024 | 29.18 | 29.30 | 29.18 | 29.26 | 29.26 | 0.52% | 6,962 |
| Sep 6, 2024 | 29.14 | 29.21 | 29.07 | 29.11 | 29.11 | -0.75% | 36,413 |
| Sep 5, 2024 | 29.39 | 29.49 | 29.30 | 29.33 | 29.33 | -0.27% | 11,140 |
| Sep 4, 2024 | 29.40 | 29.49 | 29.39 | 29.41 | 29.41 | -0.03% | 10,284 |
| Sep 3, 2024 | 29.68 | 29.69 | 29.42 | 29.42 | 29.42 | -1.44% | 12,191 |
| Aug 30, 2024 | 29.69 | 29.85 | 29.61 | 29.85 | 29.85 | 0.78% | 968,842 |
| Aug 29, 2024 | 29.72 | 29.78 | 29.59 | 29.62 | 29.62 | 0.07% | 28,417 |
| Aug 28, 2024 | 29.74 | 29.74 | 29.52 | 29.60 | 29.60 | -0.34% | 16,021 |
| Aug 27, 2024 | 29.63 | 29.74 | 29.63 | 29.70 | 29.70 | 0.06% | 15,500 |
| Aug 26, 2024 | 29.75 | 29.75 | 29.64 | 29.68 | 29.68 | -0.13% | 5,209 |
| Aug 23, 2024 | 29.70 | 29.76 | 29.64 | 29.72 | 29.72 | 0.64% | 24,459 |
| Aug 22, 2024 | 29.77 | 29.77 | 29.51 | 29.53 | 29.53 | -0.52% | 5,549 |
| Aug 21, 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 29.69 | 0.35% | 19,289 |
| Aug 20, 2024 | 29.65 | 29.65 | 29.58 | 29.58 | 29.58 | -0.10% | 12,909 |
| Aug 19, 2024 | 29.50 | 29.61 | 29.46 | 29.61 | 29.61 | 0.51% | 39,586 |
| Aug 16, 2024 | 29.41 | 29.49 | 29.40 | 29.46 | 29.46 | 0.27% | 3,635 |
| Aug 15, 2024 | 29.31 | 29.42 | 29.31 | 29.38 | 29.38 | 0.81% | 24,220 |
| Aug 14, 2024 | 29.06 | 29.15 | 29.02 | 29.14 | 29.14 | 0.29% | 14,237 |
| Aug 13, 2024 | 28.93 | 29.08 | 28.89 | 29.06 | 29.06 | 1.01% | 33,349 |
| Aug 12, 2024 | 28.79 | 28.85 | 28.72 | 28.77 | 28.77 | -0.10% | 14,923 |
| Aug 9, 2024 | 28.72 | 28.80 | 28.64 | 28.80 | 28.80 | 0.35% | 23,970 |
| Aug 8, 2024 | 28.47 | 28.71 | 28.47 | 28.70 | 28.70 | 1.34% | 47,836 |
| Aug 7, 2024 | 28.66 | 28.71 | 28.31 | 28.32 | 28.32 | -0.35% | 25,675 |
| Aug 6, 2024 | 28.35 | 28.67 | 28.34 | 28.42 | 28.42 | 0.50% | 92,981 |
| Aug 5, 2024 | 28.20 | 29.73 | 28.06 | 28.28 | 28.28 | -1.67% | 248,311 |
| Aug 2, 2024 | 28.84 | 28.84 | 28.60 | 28.76 | 28.76 | -0.83% | 160,746 |
| Aug 1, 2024 | 29.31 | 29.40 | 28.92 | 29.00 | 29.00 | -0.85% | 12,437 |
| Jul 31, 2024 | 29.29 | 29.31 | 29.22 | 29.25 | 29.25 | 0.86% | 14,236 |
| Jul 30, 2024 | 29.18 | 29.18 | 28.92 | 29.00 | 29.00 | -0.17% | 10,315 |
| Jul 29, 2024 | 29.08 | 29.13 | 29.05 | 29.05 | 29.05 | 0.03% | 24,801 |
| Jul 26, 2024 | 29.01 | 29.13 | 28.99 | 29.04 | 29.04 | 0.69% | 26,574 |
| Jul 25, 2024 | 28.86 | 29.09 | 28.84 | 28.84 | 28.84 | -0.31% | 25,624 |
| Jul 24, 2024 | 29.17 | 29.17 | 28.93 | 28.93 | 28.93 | -1.36% | 17,090 |
| Jul 23, 2024 | 29.37 | 29.41 | 29.33 | 29.33 | 29.33 | -0.10% | 10,251 |
| Jul 22, 2024 | 29.37 | 29.38 | 29.27 | 29.36 | 29.36 | 0.41% | 15,715 |
| Jul 19, 2024 | 29.30 | 29.34 | 29.16 | 29.24 | 29.24 | -0.34% | 8,134 |
| Jul 18, 2024 | 29.49 | 29.49 | 29.23 | 29.34 | 29.34 | -0.37% | 9,810 |
| Jul 17, 2024 | 29.47 | 29.47 | 29.40 | 29.45 | 29.45 | -0.54% | 5,239 |
| Jul 16, 2024 | 29.56 | 29.64 | 29.56 | 29.61 | 29.61 | 0.20% | 18,548 |
| Jul 15, 2024 | 29.57 | 29.63 | 29.51 | 29.55 | 29.55 | 0.31% | 9,076 |
| Jul 12, 2024 | 29.49 | 29.61 | 29.46 | 29.46 | 29.46 | 0.03% | 21,445 |
| Jul 11, 2024 | 29.58 | 29.58 | 29.38 | 29.45 | 29.45 | -0.37% | 14,704 |
| Jul 10, 2024 | 29.43 | 29.57 | 29.43 | 29.56 | 29.56 | 0.65% | 23,384 |
| Jul 9, 2024 | 29.37 | 29.43 | 29.36 | 29.37 | 29.37 | -0.07% | 3,615 |
| Jul 8, 2024 | 29.41 | 29.41 | 29.35 | 29.39 | 29.39 | 0.10% | 4,076 |
| Jul 5, 2024 | 29.27 | 29.36 | 29.23 | 29.36 | 29.36 | 0.33% | 28,791 |
| Jul 3, 2024 | 29.15 | 29.26 | 29.15 | 29.26 | 29.26 | 0.29% | 84,121 |
| Jul 2, 2024 | 29.08 | 29.19 | 29.06 | 29.18 | 29.18 | 0.43% | 26,433 |
| Jul 1, 2024 | 29.07 | 29.08 | 28.98 | 29.05 | 29.05 | 0.04% | 49,096 |
| Jun 28, 2024 | 29.08 | 29.19 | 29.00 | 29.04 | 29.04 | -0.09% | 29,335 |
| Jun 27, 2024 | 29.09 | 29.09 | 29.03 | 29.07 | 29.07 | 0.05% | 8,087 |
| Jun 26, 2024 | 29.04 | 29.05 | 28.99 | 29.05 | 29.05 | 0.14% | 15,510 |
| Jun 25, 2024 | 29.03 | 29.03 | 28.94 | 29.01 | 29.01 | 0.16% | 20,582 |
| Jun 24, 2024 | 29.02 | 29.05 | 28.97 | 28.97 | 28.97 | -0.15% | 7,033 |
| Jun 21, 2024 | 28.95 | 29.03 | 28.95 | 29.01 | 29.01 | -0.06% | 17,062 |
| Jun 20, 2024 | 29.13 | 29.25 | 28.98 | 29.03 | 29.03 | -0.19% | 10,910 |
| Jun 18, 2024 | 29.02 | 29.10 | 29.01 | 29.08 | 29.08 | 0.17% | 9,919 |
| Jun 17, 2024 | 28.89 | 29.09 | 28.89 | 29.03 | 29.03 | 0.45% | 5,301 |
| Jun 14, 2024 | 28.85 | 28.91 | 28.81 | 28.90 | 28.90 | 0.08% | 26,694 |
| Jun 13, 2024 | 28.85 | 28.88 | 28.78 | 28.88 | 28.88 | 0.27% | 4,995 |
| Jun 12, 2024 | 28.80 | 28.89 | 28.79 | 28.80 | 28.80 | 0.45% | 21,163 |
| Jun 11, 2024 | 28.57 | 28.69 | 28.56 | 28.67 | 28.67 | 0.16% | 41,586 |
| Jun 10, 2024 | 28.60 | 28.66 | 28.57 | 28.63 | 28.63 | 0.12% | 47,111 |
| Jun 7, 2024 | 28.62 | 28.68 | 28.54 | 28.59 | 28.59 | -0.13% | 12,472 |
| Jun 6, 2024 | 28.60 | 28.65 | 28.57 | 28.63 | 28.63 | - | 35,127 |
| Jun 5, 2024 | 28.52 | 28.63 | 28.43 | 28.63 | 28.63 | 0.74% | 15,040 |
| Jun 4, 2024 | 28.30 | 28.44 | 28.30 | 28.42 | 28.42 | 0.21% | 20,259 |
| Jun 3, 2024 | 28.40 | 28.41 | 28.26 | 28.36 | 28.36 | -0.11% | 47,410 |
| May 31, 2024 | 28.27 | 28.39 | 28.07 | 28.39 | 28.39 | 0.57% | 49,061 |
| May 30, 2024 | 28.32 | 28.32 | 28.19 | 28.23 | 28.23 | -0.28% | 34,852 |
| May 29, 2024 | 27.45 | 28.51 | 27.45 | 28.31 | 28.31 | -0.56% | 29,058 |
| May 28, 2024 | 28.48 | 28.48 | 28.36 | 28.47 | 28.47 | 0.14% | 19,343 |
| May 24, 2024 | 28.31 | 28.47 | 28.31 | 28.43 | 28.43 | 0.49% | 112,624 |
| May 23, 2024 | 28.56 | 28.56 | 28.26 | 28.29 | 28.29 | -0.56% | 90,784 |
| May 22, 2024 | 28.49 | 28.50 | 28.38 | 28.45 | 28.45 | -0.14% | 142,202 |
| May 21, 2024 | 28.44 | 28.55 | 28.43 | 28.49 | 28.49 | 0.25% | 336,773 |
| May 20, 2024 | 28.45 | 28.48 | 28.41 | 28.42 | 28.42 | 0.07% | 20,810 |
| May 17, 2024 | 28.37 | 28.41 | 28.33 | 28.40 | 28.40 | 0.21% | 18,924 |
| May 16, 2024 | 28.36 | 28.45 | 28.34 | 28.34 | 28.34 | -0.27% | 57,975 |
| May 15, 2024 | 28.31 | 28.43 | 28.26 | 28.42 | 28.42 | 0.91% | 668,855 |
| May 14, 2024 | 28.08 | 28.20 | 28.08 | 28.16 | 28.16 | 0.14% | 47,801 |
| May 13, 2024 | 28.14 | 28.14 | 28.08 | 28.12 | 28.12 | -0.04% | 29,603 |
| May 10, 2024 | 28.14 | 28.16 | 28.07 | 28.13 | 28.13 | 0.25% | 41,562 |
| May 9, 2024 | 28.01 | 28.08 | 27.96 | 28.06 | 28.06 | 0.25% | 47,752 |
| May 8, 2024 | 27.94 | 28.00 | 27.93 | 27.99 | 27.99 | -0.04% | 62,678 |
| May 7, 2024 | 27.98 | 28.03 | 27.96 | 28.00 | 28.00 | 0.25% | 111,754 |
| May 6, 2024 | 27.88 | 27.93 | 27.86 | 27.93 | 27.93 | 0.43% | 71,993 |
| May 3, 2024 | 27.76 | 27.82 | 27.71 | 27.81 | 27.81 | 0.91% | 59,574 |