Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)
BATS: UNOV · Real-Time Price · USD
34.06
+0.11 (0.32%)
Apr 1, 2025, 3:32 PM EDT - Market closed
UNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 33.92 | 34.06 | 33.84 | 34.06 | 34.06 | 0.32% | 4,206 |
| Mar 31, 2025 | 33.69 | 33.96 | 33.69 | 33.95 | 33.95 | 0.21% | 5,533 |
| Mar 28, 2025 | 34.02 | 34.02 | 33.84 | 33.88 | 33.88 | -1.07% | 4,460 |
| Mar 27, 2025 | 34.32 | 34.34 | 34.22 | 34.25 | 34.25 | -0.15% | 6,756 |
| Mar 26, 2025 | 34.53 | 34.53 | 34.23 | 34.30 | 34.30 | -0.56% | 7,466 |
| Mar 25, 2025 | 34.48 | 34.52 | 34.45 | 34.49 | 34.49 | 0.05% | 4,047 |
| Mar 24, 2025 | 34.37 | 34.48 | 34.37 | 34.48 | 34.48 | 1.00% | 5,109 |
| Mar 21, 2025 | 34.00 | 34.14 | 33.97 | 34.14 | 34.14 | 0.03% | 5,112 |
| Mar 20, 2025 | 34.27 | 34.27 | 34.09 | 34.13 | 34.13 | -0.21% | 899 |
| Mar 19, 2025 | 34.04 | 34.23 | 34.04 | 34.20 | 34.20 | 0.72% | 2,279 |
| Mar 18, 2025 | 34.02 | 34.07 | 33.93 | 33.95 | 33.95 | -0.77% | 7,608 |
| Mar 17, 2025 | 34.11 | 34.29 | 34.07 | 34.21 | 34.21 | 0.46% | 4,431 |
| Mar 14, 2025 | 33.85 | 34.06 | 33.85 | 34.06 | 34.06 | 1.11% | 3,266 |
| Mar 13, 2025 | 33.95 | 33.95 | 33.65 | 33.69 | 33.69 | -0.81% | 13,639 |
| Mar 12, 2025 | 33.81 | 33.99 | 33.81 | 33.96 | 33.96 | 0.16% | 2,925 |
| Mar 11, 2025 | 34.09 | 34.09 | 33.74 | 33.91 | 33.91 | -0.29% | 13,532 |
| Mar 10, 2025 | 34.15 | 34.16 | 33.92 | 34.01 | 34.01 | -1.41% | 111,491 |
| Mar 7, 2025 | 34.29 | 34.49 | 34.22 | 34.49 | 34.49 | 0.33% | 14,503 |
| Mar 6, 2025 | 34.56 | 34.56 | 34.35 | 34.38 | 34.38 | -0.93% | 7,806 |
| Mar 5, 2025 | 34.53 | 34.72 | 34.46 | 34.70 | 34.70 | 0.61% | 11,769 |
| Mar 4, 2025 | 34.35 | 34.69 | 34.35 | 34.49 | 34.49 | -0.58% | 17,463 |
| Mar 3, 2025 | 34.96 | 35.03 | 34.59 | 34.69 | 34.69 | -0.87% | 12,427 |
| Feb 28, 2025 | 34.77 | 35.00 | 34.73 | 35.00 | 35.00 | 0.68% | 4,215 |
| Feb 27, 2025 | 34.98 | 34.98 | 34.76 | 34.76 | 34.76 | -0.66% | 3,993 |
| Feb 26, 2025 | 35.04 | 35.12 | 34.92 | 34.99 | 34.99 | -0.03% | 110,105 |
| Feb 25, 2025 | 35.18 | 35.18 | 34.88 | 35.00 | 35.00 | -0.26% | 172,658 |
| Feb 24, 2025 | 35.09 | 35.15 | 35.05 | 35.09 | 35.09 | -0.16% | 12,295 |
| Feb 21, 2025 | 35.26 | 35.26 | 35.11 | 35.14 | 35.14 | -0.63% | 2,377 |
| Feb 20, 2025 | 35.29 | 35.38 | 35.29 | 35.37 | 35.37 | -0.14% | 3,399 |
| Feb 19, 2025 | 35.34 | 35.44 | 35.33 | 35.42 | 35.42 | 0.20% | 8,428 |
| Feb 18, 2025 | 35.02 | 35.35 | 35.02 | 35.35 | 35.35 | - | 16,316 |
| Feb 14, 2025 | 35.31 | 35.35 | 35.30 | 35.35 | 35.35 | 0.10% | 2,091 |
| Feb 13, 2025 | 35.23 | 35.31 | 35.23 | 35.31 | 35.31 | 0.38% | 2,942 |
| Feb 12, 2025 | 35.02 | 35.18 | 35.02 | 35.18 | 35.18 | -0.06% | 4,243 |
| Feb 11, 2025 | 35.16 | 35.21 | 35.15 | 35.20 | 35.20 | -0.01% | 5,067 |
| Feb 10, 2025 | 35.18 | 35.22 | 35.17 | 35.20 | 35.20 | 0.29% | 6,561 |
| Feb 7, 2025 | 35.30 | 35.30 | 35.06 | 35.10 | 35.10 | -0.28% | 7,195 |
| Feb 6, 2025 | 35.22 | 35.27 | 35.15 | 35.20 | 35.20 | 0.05% | 6,776 |
| Feb 5, 2025 | 35.12 | 35.21 | 35.11 | 35.18 | 35.18 | 0.15% | 2,490 |
| Feb 4, 2025 | 35.09 | 35.15 | 35.04 | 35.13 | 35.13 | 0.25% | 3,189 |
| Feb 3, 2025 | 34.91 | 35.06 | 34.82 | 35.04 | 35.04 | -0.24% | 11,705 |
| Jan 31, 2025 | 35.30 | 35.30 | 35.09 | 35.12 | 35.12 | -0.19% | 2,854 |
| Jan 30, 2025 | 35.10 | 35.23 | 35.10 | 35.19 | 35.19 | 0.19% | 2,140 |
| Jan 29, 2025 | 35.12 | 35.18 | 35.09 | 35.12 | 35.12 | -0.13% | 5,575 |
| Jan 28, 2025 | 34.97 | 35.19 | 34.97 | 35.17 | 35.17 | 0.49% | 4,982 |
| Jan 27, 2025 | 35.04 | 35.04 | 34.96 | 35.00 | 35.00 | -0.68% | 6,584 |
| Jan 24, 2025 | 35.29 | 35.29 | 35.21 | 35.24 | 35.24 | 0.06% | 4,030 |
| Jan 23, 2025 | 35.15 | 35.23 | 35.15 | 35.22 | 35.22 | - | 7,924 |
| Jan 22, 2025 | 35.17 | 35.24 | 35.17 | 35.22 | 35.22 | 0.34% | 3,230 |
| Jan 21, 2025 | 35.01 | 35.11 | 35.01 | 35.10 | 35.10 | 0.40% | 4,213 |