Innovator U.S. Equity Buffer ETF - April (BAPR)
BATS: BAPR · Real-Time Price · USD
45.09
+0.11 (0.24%)
At close: Jun 27, 2025, 4:00 PM
45.09
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.09 | 45.18 | 45.00 | 45.09 | 45.09 | 0.24% | 8,710 |
| Jun 26, 2025 | 44.94 | 45.04 | 44.94 | 44.98 | 44.98 | 0.22% | 14,969 |
| Jun 25, 2025 | 44.89 | 44.93 | 44.79 | 44.88 | 44.88 | 0.18% | 32,993 |
| Jun 24, 2025 | 44.68 | 45.24 | 44.68 | 44.80 | 44.80 | 0.67% | 8,863 |
| Jun 23, 2025 | 44.41 | 44.50 | 44.29 | 44.50 | 44.50 | 0.43% | 10,244 |
| Jun 20, 2025 | 44.44 | 44.47 | 44.23 | 44.31 | 44.31 | -0.14% | 8,884 |
| Jun 18, 2025 | 44.35 | 44.42 | 44.25 | 44.37 | 44.37 | 0.07% | 11,474 |
| Jun 17, 2025 | 44.47 | 44.47 | 44.29 | 44.34 | 44.34 | -0.47% | 9,005 |
| Jun 16, 2025 | 44.50 | 44.57 | 44.44 | 44.55 | 44.55 | 0.79% | 4,654 |
| Jun 13, 2025 | 44.44 | 44.47 | 44.17 | 44.20 | 44.20 | -0.65% | 6,907 |
| Jun 12, 2025 | 44.44 | 44.56 | 44.36 | 44.49 | 44.49 | 0.02% | 14,950 |
| Jun 11, 2025 | 44.50 | 44.60 | 44.34 | 44.48 | 44.48 | -0.16% | 56,913 |
| Jun 10, 2025 | 44.38 | 44.79 | 44.37 | 44.55 | 44.55 | 0.47% | 8,697 |
| Jun 9, 2025 | 44.32 | 44.55 | 44.30 | 44.34 | 44.34 | -0.14% | 9,275 |
| Jun 6, 2025 | 44.40 | 44.42 | 44.30 | 44.40 | 44.40 | 0.61% | 4,740 |
| Jun 5, 2025 | 44.20 | 44.38 | 44.07 | 44.13 | 44.13 | -0.32% | 7,312 |
| Jun 4, 2025 | 44.21 | 44.30 | 44.20 | 44.27 | 44.27 | 0.02% | 12,293 |
| Jun 3, 2025 | 44.14 | 44.27 | 44.11 | 44.26 | 44.26 | 0.32% | 7,973 |
| Jun 2, 2025 | 43.94 | 44.12 | 43.79 | 44.12 | 44.12 | 0.32% | 13,021 |
| May 30, 2025 | 43.76 | 43.99 | 43.66 | 43.98 | 43.98 | 0.23% | 8,652 |
| May 29, 2025 | 43.96 | 44.01 | 43.85 | 43.88 | 43.88 | - | 9,178 |
| May 28, 2025 | 43.95 | 44.03 | 43.86 | 43.88 | 43.88 | -0.27% | 9,475 |
| May 27, 2025 | 43.76 | 44.00 | 43.76 | 44.00 | 44.00 | 1.29% | 5,797 |
| May 23, 2025 | 42.89 | 43.52 | 42.89 | 43.44 | 43.44 | -0.32% | 6,580 |
| May 22, 2025 | 43.56 | 43.72 | 43.56 | 43.58 | 43.58 | 0.05% | 10,210 |
| May 21, 2025 | 43.89 | 44.02 | 43.55 | 43.56 | 43.56 | -1.13% | 11,822 |
| May 20, 2025 | 44.06 | 44.08 | 43.97 | 44.06 | 44.06 | - | 16,247 |
| May 19, 2025 | 43.88 | 44.11 | 43.88 | 44.06 | 44.06 | -0.11% | 13,985 |
| May 16, 2025 | 43.91 | 44.11 | 43.86 | 44.11 | 44.11 | 0.41% | 504,620 |
| May 15, 2025 | 43.66 | 43.94 | 43.66 | 43.93 | 43.93 | 0.23% | 14,751 |
| May 14, 2025 | 44.40 | 44.40 | 43.72 | 43.83 | 43.83 | 0.25% | 4,363 |
| May 13, 2025 | 43.57 | 43.90 | 43.57 | 43.72 | 43.72 | 0.42% | 28,301 |
| May 12, 2025 | 43.43 | 43.58 | 43.28 | 43.54 | 43.54 | 2.12% | 30,472 |
| May 9, 2025 | 42.73 | 42.81 | 42.58 | 42.63 | 42.63 | -0.11% | 15,219 |
| May 8, 2025 | 42.74 | 42.90 | 42.55 | 42.68 | 42.68 | 0.37% | 11,294 |
| May 7, 2025 | 42.47 | 42.54 | 42.27 | 42.52 | 42.52 | 0.44% | 45,384 |
| May 6, 2025 | 42.39 | 42.57 | 42.31 | 42.33 | 42.33 | -0.68% | 53,389 |
| May 5, 2025 | 42.59 | 42.80 | 42.48 | 42.62 | 42.62 | -0.30% | 10,202 |
| May 2, 2025 | 42.71 | 42.84 | 42.54 | 42.75 | 42.75 | 0.90% | 106,731 |
| May 1, 2025 | 42.53 | 42.65 | 42.34 | 42.37 | 42.37 | 0.38% | 35,205 |
| Apr 30, 2025 | 41.76 | 42.21 | 41.54 | 42.21 | 42.21 | 0.12% | 61,004 |
| Apr 29, 2025 | 42.03 | 42.26 | 41.98 | 42.16 | 42.16 | 0.24% | 21,097 |
| Apr 28, 2025 | 42.01 | 42.09 | 41.74 | 42.06 | 42.06 | 0.07% | 8,224 |
| Apr 25, 2025 | 41.76 | 42.03 | 41.58 | 42.03 | 42.03 | 0.55% | 13,030 |
| Apr 24, 2025 | 41.38 | 41.80 | 41.38 | 41.80 | 41.80 | 1.48% | 55,669 |
| Apr 23, 2025 | 41.61 | 41.63 | 41.09 | 41.19 | 41.19 | 1.21% | 19,346 |
| Apr 22, 2025 | 40.43 | 40.84 | 40.39 | 40.70 | 40.70 | 1.82% | 15,071 |
| Apr 21, 2025 | 40.17 | 40.17 | 39.63 | 39.97 | 39.97 | -1.73% | 1,043,378 |
| Apr 17, 2025 | 40.73 | 40.87 | 40.57 | 40.67 | 40.67 | 0.03% | 13,353 |
| Apr 16, 2025 | 40.91 | 41.10 | 40.38 | 40.66 | 40.66 | -1.60% | 16,633 |