Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
BATS: UAUG · Real-Time Price · USD
39.24
+0.11 (0.27%)
At close: Oct 17, 2025, 4:00 PM EDT
39.24
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
UAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.09 | 39.23 | 39.09 | 39.23 | - | 0.25% | 4,709 |
| Oct 16, 2025 | 39.25 | 39.30 | 39.06 | 39.13 | 39.13 | -0.21% | 8,055 |
| Oct 15, 2025 | 39.27 | 39.27 | 39.15 | 39.21 | 39.21 | 0.15% | 1,526 |
| Oct 14, 2025 | 39.02 | 39.29 | 39.02 | 39.15 | 39.15 | -0.14% | 8,928 |
| Oct 13, 2025 | 39.16 | 39.24 | 39.14 | 39.21 | 39.21 | 0.66% | 2,369 |
| Oct 10, 2025 | 39.41 | 39.44 | 38.95 | 38.95 | 38.95 | -1.03% | 7,314 |
| Oct 9, 2025 | 39.33 | 39.40 | 39.31 | 39.36 | 39.36 | -0.10% | 10,543 |
| Oct 8, 2025 | 39.40 | 39.44 | 39.35 | 39.40 | 39.40 | 0.20% | 6,628 |
| Oct 7, 2025 | 39.45 | 39.45 | 39.27 | 39.32 | 39.32 | -0.17% | 11,756 |
| Oct 6, 2025 | 39.33 | 39.44 | 39.32 | 39.38 | 39.38 | 0.16% | 6,952 |
| Oct 3, 2025 | 39.43 | 39.44 | 39.32 | 39.32 | 39.32 | -0.04% | 7,418 |
| Oct 2, 2025 | 39.35 | 39.39 | 39.30 | 39.34 | 39.34 | -0.01% | 6,500 |
| Oct 1, 2025 | 39.19 | 39.40 | 39.19 | 39.34 | 39.34 | 0.09% | 68,094 |
| Sep 30, 2025 | 39.25 | 39.31 | 39.17 | 39.31 | 39.31 | 0.22% | 7,120 |
| Sep 29, 2025 | 39.19 | 39.30 | 39.15 | 39.22 | 39.22 | 0.14% | 8,915 |
| Sep 26, 2025 | 39.11 | 39.20 | 39.08 | 39.17 | 39.17 | 0.24% | 13,318 |
| Sep 25, 2025 | 38.98 | 39.13 | 38.98 | 39.08 | 39.08 | -0.16% | 9,482 |
| Sep 24, 2025 | 39.18 | 39.23 | 39.10 | 39.14 | 39.14 | -0.12% | 10,187 |
| Sep 23, 2025 | 39.23 | 39.31 | 39.14 | 39.19 | 39.19 | -0.23% | 10,670 |
| Sep 22, 2025 | 39.15 | 39.31 | 39.15 | 39.28 | 39.28 | 0.14% | 5,195 |
| Sep 19, 2025 | 39.15 | 39.24 | 39.13 | 39.22 | 39.22 | 0.06% | 35,056 |
| Sep 18, 2025 | 39.06 | 39.24 | 39.06 | 39.20 | 39.20 | 0.30% | 43,657 |
| Sep 17, 2025 | 39.03 | 39.15 | 39.02 | 39.08 | 39.08 | -0.05% | 11,658 |
| Sep 16, 2025 | 39.03 | 39.15 | 39.03 | 39.10 | 39.10 | -0.03% | 6,262 |
| Sep 15, 2025 | 39.14 | 39.14 | 39.07 | 39.11 | 39.11 | 0.11% | 4,732 |
| Sep 12, 2025 | 39.09 | 39.10 | 39.03 | 39.07 | 39.07 | 0.06% | 3,103 |
| Sep 11, 2025 | 39.03 | 39.08 | 38.99 | 39.04 | 39.04 | 0.30% | 7,686 |
| Sep 10, 2025 | 38.97 | 39.02 | 38.86 | 38.92 | 38.92 | 0.13% | 30,491 |
| Sep 9, 2025 | 38.80 | 38.96 | 38.80 | 38.87 | 38.87 | 0.11% | 6,867 |
| Sep 8, 2025 | 38.75 | 39.02 | 38.75 | 38.83 | 38.83 | 0.08% | 3,997 |
| Sep 5, 2025 | 38.91 | 38.93 | 38.71 | 38.80 | 38.80 | - | 12,348 |
| Sep 4, 2025 | 38.73 | 38.83 | 38.73 | 38.80 | 38.80 | 0.40% | 4,958 |
| Sep 3, 2025 | 38.65 | 38.72 | 38.55 | 38.64 | 38.64 | 0.24% | 11,085 |
| Sep 2, 2025 | 38.44 | 38.57 | 38.44 | 38.55 | 38.55 | -0.35% | 44,284 |
| Aug 29, 2025 | 38.71 | 38.71 | 38.63 | 38.69 | 38.69 | -0.21% | 9,708 |
| Aug 28, 2025 | 38.73 | 38.81 | 38.65 | 38.77 | 38.77 | 0.14% | 15,126 |
| Aug 27, 2025 | 38.66 | 38.80 | 38.65 | 38.71 | 38.71 | 0.13% | 14,038 |
| Aug 26, 2025 | 38.62 | 38.69 | 38.55 | 38.67 | 38.67 | 0.04% | 16,055 |
| Aug 25, 2025 | 38.67 | 38.70 | 38.54 | 38.65 | 38.65 | -0.01% | 28,732 |
| Aug 22, 2025 | 38.47 | 38.71 | 38.47 | 38.66 | 38.66 | 0.59% | 6,949 |
| Aug 21, 2025 | 38.44 | 38.47 | 38.38 | 38.43 | 38.43 | -0.18% | 98,396 |
| Aug 20, 2025 | 38.40 | 38.69 | 38.34 | 38.50 | 38.50 | 0.06% | 24,984 |
| Aug 19, 2025 | 38.60 | 38.60 | 38.44 | 38.48 | 38.48 | -0.29% | 15,720 |
| Aug 18, 2025 | 38.53 | 38.63 | 38.53 | 38.59 | 38.59 | 0.06% | 35,936 |
| Aug 15, 2025 | 38.68 | 38.68 | 38.52 | 38.57 | 38.57 | -0.25% | 21,983 |
| Aug 14, 2025 | 38.59 | 38.73 | 38.55 | 38.66 | 38.66 | 0.11% | 1,579,262 |
| Aug 13, 2025 | 38.67 | 38.68 | 38.54 | 38.62 | 38.62 | 0.15% | 33,317 |
| Aug 12, 2025 | 38.48 | 38.60 | 38.41 | 38.56 | 38.56 | 0.50% | 25,348 |
| Aug 11, 2025 | 38.45 | 38.50 | 38.36 | 38.37 | 38.37 | -0.03% | 35,497 |
| Aug 8, 2025 | 38.30 | 38.45 | 38.30 | 38.38 | 38.38 | 0.52% | 60,702 |