Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
BATS: UAUG · Real-Time Price · USD
34.06
-0.80 (-2.29%)
Apr 3, 2025, 12:21 PM EDT - Market open
UAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 34.20 | 34.25 | 34.03 | 34.03 | - | -2.38% | 2,520 |
| Apr 2, 2025 | 34.52 | 34.92 | 34.52 | 34.86 | 34.86 | 0.35% | 10,495 |
| Apr 1, 2025 | 34.52 | 34.79 | 34.49 | 34.74 | 34.74 | 0.35% | 15,282 |
| Mar 31, 2025 | 34.23 | 34.68 | 34.23 | 34.62 | 34.62 | 0.41% | 16,748 |
| Mar 28, 2025 | 34.71 | 34.71 | 34.47 | 34.48 | 34.48 | -1.42% | 21,333 |
| Mar 27, 2025 | 34.96 | 35.08 | 34.95 | 34.98 | 34.98 | -0.26% | 8,113 |
| Mar 26, 2025 | 35.24 | 35.31 | 35.00 | 35.07 | 35.07 | -0.64% | 4,858 |
| Mar 25, 2025 | 35.37 | 35.39 | 35.23 | 35.30 | 35.30 | -0.02% | 32,850 |
| Mar 24, 2025 | 35.18 | 35.30 | 35.17 | 35.30 | 35.30 | 1.32% | 4,253 |
| Mar 21, 2025 | 34.64 | 34.84 | 34.61 | 34.84 | 34.84 | -0.06% | 29,001 |
| Mar 20, 2025 | 34.84 | 35.05 | 34.77 | 34.86 | 34.86 | -0.19% | 24,492 |
| Mar 19, 2025 | 34.76 | 35.04 | 34.73 | 34.93 | 34.93 | 0.79% | 12,623 |
| Mar 18, 2025 | 34.72 | 34.72 | 34.61 | 34.65 | 34.65 | -0.84% | 22,011 |
| Mar 17, 2025 | 34.86 | 35.04 | 34.76 | 34.95 | 34.95 | 0.62% | 5,371 |
| Mar 14, 2025 | 34.46 | 34.79 | 34.46 | 34.73 | 34.73 | 1.31% | 40,175 |
| Mar 13, 2025 | 34.57 | 34.61 | 34.23 | 34.28 | 34.28 | -0.92% | 21,774 |
| Mar 12, 2025 | 34.69 | 34.70 | 34.51 | 34.60 | 34.60 | 0.05% | 17,938 |
| Mar 11, 2025 | 34.66 | 34.80 | 34.44 | 34.58 | 34.58 | -0.40% | 48,929 |
| Mar 10, 2025 | 34.95 | 34.95 | 34.69 | 34.72 | 34.72 | -1.58% | 8,664 |
| Mar 7, 2025 | 35.08 | 35.31 | 34.93 | 35.28 | 35.28 | 0.34% | 63,129 |
| Mar 6, 2025 | 35.20 | 35.41 | 35.09 | 35.16 | 35.16 | -1.12% | 146,621 |
| Mar 5, 2025 | 35.35 | 35.62 | 35.20 | 35.56 | 35.56 | 0.70% | 27,988 |
| Mar 4, 2025 | 35.41 | 35.62 | 35.18 | 35.31 | 35.31 | -0.56% | 122,495 |
| Mar 3, 2025 | 35.90 | 35.96 | 35.50 | 35.51 | 35.51 | -1.09% | 25,534 |
| Feb 28, 2025 | 35.71 | 35.91 | 35.54 | 35.90 | 35.90 | 0.87% | 6,752 |
| Feb 27, 2025 | 35.95 | 35.97 | 35.59 | 35.59 | 35.59 | -0.92% | 21,658 |
| Feb 26, 2025 | 36.02 | 36.08 | 35.88 | 35.92 | 35.92 | - | 5,792 |
| Feb 25, 2025 | 35.99 | 36.02 | 35.81 | 35.92 | 35.92 | -0.36% | 20,421 |
| Feb 24, 2025 | 36.17 | 36.17 | 36.00 | 36.05 | 36.05 | -0.19% | 11,826 |
| Feb 21, 2025 | 36.32 | 36.32 | 36.09 | 36.12 | 36.12 | -0.73% | 6,565 |
| Feb 20, 2025 | 36.31 | 36.38 | 36.31 | 36.38 | 36.38 | -0.13% | 4,442 |
| Feb 19, 2025 | 36.37 | 36.43 | 36.37 | 36.43 | 36.43 | 0.11% | 9,893 |
| Feb 18, 2025 | 36.37 | 36.49 | 36.30 | 36.39 | 36.39 | 0.17% | 23,315 |
| Feb 14, 2025 | 36.35 | 36.35 | 36.32 | 36.33 | 36.33 | -0.03% | 1,153,567 |
| Feb 13, 2025 | 36.17 | 36.34 | 36.17 | 36.34 | 36.34 | 0.47% | 6,254 |
| Feb 12, 2025 | 36.05 | 36.19 | 36.05 | 36.17 | 36.17 | -0.06% | 8,630 |
| Feb 11, 2025 | 36.14 | 36.24 | 36.13 | 36.19 | 36.19 | 0.03% | 23,123 |
| Feb 10, 2025 | 36.18 | 36.23 | 36.17 | 36.18 | 36.18 | 0.11% | 9,620 |
| Feb 7, 2025 | 36.24 | 36.24 | 36.11 | 36.14 | 36.14 | -0.14% | 3,383 |
| Feb 6, 2025 | 36.18 | 36.22 | 36.15 | 36.19 | 36.19 | 0.17% | 11,343 |
| Feb 5, 2025 | 36.07 | 36.18 | 36.07 | 36.13 | 36.13 | 0.17% | 3,452 |
| Feb 4, 2025 | 35.94 | 36.13 | 35.94 | 36.07 | 36.07 | 0.21% | 98,161 |
| Feb 3, 2025 | 35.79 | 36.03 | 35.79 | 36.00 | 36.00 | -0.28% | 55,215 |
| Jan 31, 2025 | 36.25 | 36.26 | 36.09 | 36.10 | 36.10 | -0.09% | 8,149 |
| Jan 30, 2025 | 36.10 | 36.19 | 36.10 | 36.13 | 36.13 | 0.19% | 82,721 |
| Jan 29, 2025 | 36.11 | 36.12 | 35.99 | 36.06 | 36.06 | -0.17% | 14,315 |
| Jan 28, 2025 | 35.99 | 36.16 | 35.99 | 36.12 | 36.12 | 0.42% | 6,066 |
| Jan 27, 2025 | 35.97 | 35.99 | 35.91 | 35.97 | 35.97 | -0.71% | 24,317 |
| Jan 24, 2025 | 36.25 | 36.31 | 36.18 | 36.23 | 36.23 | 0.02% | 6,996 |
| Jan 23, 2025 | 36.19 | 36.22 | 36.19 | 36.22 | 36.22 | 0.08% | 7,463 |