Innovator U.S. Equity Ultra Buffer ETF - November (UNOV)
BATS: UNOV · Real-Time Price · USD
34.22
-0.02 (-0.05%)
At close: May 9, 2025, 4:00 PM
34.22
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
UNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.22 | 34.29 | 34.22 | 34.22 | 34.22 | -0.06% | 3,969 |
| May 8, 2025 | 34.13 | 34.42 | 34.13 | 34.24 | 34.24 | 0.48% | 4,144 |
| May 7, 2025 | 34.03 | 34.14 | 33.98 | 34.08 | 34.08 | -0.04% | 17,133 |
| May 6, 2025 | 34.08 | 34.18 | 34.02 | 34.09 | 34.09 | -0.34% | 13,630 |
| May 5, 2025 | 34.14 | 34.33 | 34.14 | 34.21 | 34.21 | -0.26% | 3,177 |
| May 2, 2025 | 34.26 | 34.38 | 34.26 | 34.30 | 34.30 | 0.67% | 3,850 |
| May 1, 2025 | 34.12 | 34.26 | 34.07 | 34.07 | 34.07 | 0.37% | 10,841 |
| Apr 30, 2025 | 33.60 | 33.95 | 33.60 | 33.95 | 33.95 | 0.12% | 9,208 |
| Apr 29, 2025 | 33.73 | 33.96 | 33.73 | 33.91 | 33.91 | 0.31% | 10,344 |
| Apr 28, 2025 | 33.85 | 33.85 | 33.70 | 33.80 | 33.80 | 0.07% | 5,212 |
| Apr 25, 2025 | 33.58 | 33.78 | 33.58 | 33.78 | 33.78 | 0.46% | 60,446 |
| Apr 24, 2025 | 33.43 | 33.64 | 33.43 | 33.63 | 33.63 | 0.87% | 5,979 |
| Apr 23, 2025 | 33.49 | 33.49 | 33.23 | 33.33 | 33.33 | 0.94% | 5,419 |
| Apr 22, 2025 | 32.91 | 33.04 | 32.88 | 33.03 | 33.03 | 1.14% | 4,326 |
| Apr 21, 2025 | 32.66 | 32.68 | 32.52 | 32.65 | 32.65 | -1.11% | 8,247 |
| Apr 17, 2025 | 32.95 | 33.12 | 32.95 | 33.02 | 33.02 | 0.14% | 6,731 |
| Apr 16, 2025 | 33.20 | 33.25 | 32.85 | 32.97 | 32.97 | -1.23% | 7,324 |
| Apr 15, 2025 | 33.46 | 33.53 | 33.30 | 33.39 | 33.39 | -0.25% | 25,130 |
| Apr 14, 2025 | 33.47 | 33.60 | 33.32 | 33.47 | 33.47 | 0.15% | 5,559 |
| Apr 11, 2025 | 33.07 | 33.42 | 32.98 | 33.42 | 33.42 | 0.97% | 6,030 |
| Apr 10, 2025 | 33.35 | 33.35 | 32.64 | 33.10 | 33.10 | -1.31% | 35,571 |
| Apr 9, 2025 | 32.30 | 33.56 | 32.21 | 33.54 | 33.54 | 4.18% | 21,636 |
| Apr 8, 2025 | 32.95 | 32.98 | 32.06 | 32.19 | 32.19 | -0.70% | 17,943 |
| Apr 7, 2025 | 32.17 | 32.84 | 32.12 | 32.42 | 32.42 | - | 106,096 |
| Apr 4, 2025 | 32.89 | 32.89 | 32.42 | 32.42 | 32.42 | -2.73% | 631,811 |
| Apr 3, 2025 | 33.63 | 33.63 | 33.33 | 33.33 | 33.33 | -2.46% | 9,026 |
| Apr 2, 2025 | 34.03 | 34.17 | 33.99 | 34.17 | 34.17 | 0.32% | 4,801 |
| 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 |