Innovator U.S. Equity Ultra Buffer ETF - August (UAUG)
BATS: UAUG · Real-Time Price · USD
34.92
+0.17 (0.48%)
At close: May 8, 2025, 4:00 PM
34.92
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
UAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.89 | 35.10 | 34.78 | 35.07 | - | 0.91% | 6,456 |
| May 7, 2025 | 34.75 | 34.83 | 34.59 | 34.75 | 34.75 | 0.30% | 7,311 |
| May 6, 2025 | 34.63 | 34.79 | 34.63 | 34.65 | 34.65 | -0.49% | 3,172 |
| May 5, 2025 | 34.87 | 34.91 | 34.81 | 34.82 | 34.82 | -0.55% | 3,573 |
| May 2, 2025 | 34.92 | 35.01 | 34.92 | 35.01 | 35.01 | 1.11% | 1,643 |
| May 1, 2025 | 34.80 | 34.88 | 34.63 | 34.63 | 34.63 | 0.27% | 6,107 |
| Apr 30, 2025 | 34.00 | 34.54 | 34.00 | 34.54 | 34.54 | 0.16% | 6,108 |
| Apr 29, 2025 | 34.35 | 34.48 | 34.29 | 34.48 | 34.48 | 0.31% | 9,122 |
| Apr 28, 2025 | 34.33 | 34.38 | 34.10 | 34.38 | 34.38 | 0.28% | 4,270 |
| Apr 25, 2025 | 34.21 | 34.29 | 34.18 | 34.28 | 34.28 | 0.47% | 33,130 |
| Apr 24, 2025 | 33.81 | 34.14 | 33.81 | 34.12 | 34.12 | 0.95% | 33,306 |
| Apr 23, 2025 | 33.92 | 34.05 | 33.69 | 33.80 | 33.80 | 1.20% | 4,463 |
| Apr 22, 2025 | 33.22 | 33.48 | 33.22 | 33.40 | 33.40 | 1.13% | 4,557 |
| Apr 21, 2025 | 33.20 | 33.20 | 32.84 | 33.03 | 33.03 | -1.12% | 5,831 |
| Apr 17, 2025 | 33.44 | 33.56 | 33.39 | 33.40 | 33.40 | -0.08% | 18,902 |
| Apr 16, 2025 | 33.61 | 33.74 | 33.43 | 33.43 | 33.43 | -1.25% | 3,920 |
| Apr 15, 2025 | 33.92 | 34.03 | 33.85 | 33.85 | 33.85 | -0.18% | 7,248 |
| Apr 14, 2025 | 34.17 | 34.17 | 33.86 | 33.91 | 33.91 | 0.33% | 13,063 |
| Apr 11, 2025 | 33.52 | 33.94 | 33.46 | 33.80 | 33.80 | 0.96% | 40,989 |
| Apr 10, 2025 | 33.71 | 33.71 | 33.27 | 33.48 | 33.48 | -1.93% | 14,534 |
| Apr 9, 2025 | 32.78 | 34.14 | 32.66 | 34.14 | 34.14 | 4.53% | 9,138 |
| Apr 8, 2025 | 33.44 | 33.44 | 32.57 | 32.66 | 32.66 | -0.27% | 18,093 |
| Apr 7, 2025 | 32.47 | 33.10 | 32.47 | 32.75 | 32.75 | -0.25% | 24,905 |
| Apr 4, 2025 | 33.27 | 33.28 | 32.83 | 32.83 | 32.83 | -3.01% | 40,410 |
| Apr 3, 2025 | 34.25 | 34.27 | 33.77 | 33.85 | 33.85 | -2.90% | 18,448 |
| 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 |