Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
BATS: UAPR · Real-Time Price · USD
31.21
+0.03 (0.11%)
Jun 27, 2025, 4:00 PM - Market closed
UAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.18 | 31.26 | 31.14 | 31.21 | 31.21 | 0.10% | 16,609 |
| Jun 26, 2025 | 31.07 | 31.21 | 31.07 | 31.18 | 31.18 | 0.30% | 22,025 |
| Jun 25, 2025 | 31.08 | 31.13 | 31.06 | 31.09 | 31.09 | 0.03% | 11,673 |
| Jun 24, 2025 | 30.99 | 31.12 | 30.99 | 31.08 | 31.08 | 0.47% | 15,238 |
| Jun 23, 2025 | 30.87 | 30.97 | 30.87 | 30.94 | 30.94 | 0.44% | 7,890 |
| Jun 20, 2025 | 30.86 | 30.94 | 30.77 | 30.80 | 30.80 | -0.03% | 8,326 |
| Jun 18, 2025 | 30.85 | 30.91 | 30.79 | 30.81 | 30.81 | -0.02% | 15,768 |
| Jun 17, 2025 | 30.89 | 30.91 | 30.81 | 30.82 | 30.82 | -0.24% | 11,767 |
| Jun 16, 2025 | 30.92 | 30.96 | 30.84 | 30.89 | 30.89 | 0.42% | 8,645 |
| Jun 13, 2025 | 30.80 | 30.88 | 30.74 | 30.76 | 30.76 | -0.61% | 7,738 |
| Jun 12, 2025 | 30.90 | 30.96 | 30.87 | 30.95 | 30.95 | 0.13% | 17,528 |
| Jun 11, 2025 | 30.93 | 30.93 | 30.84 | 30.91 | 30.91 | 0.10% | 29,650 |
| Jun 10, 2025 | 30.86 | 30.93 | 30.85 | 30.88 | 30.88 | 0.19% | 14,456 |
| Jun 9, 2025 | 30.81 | 30.88 | 30.78 | 30.82 | 30.82 | -0.10% | 20,392 |
| Jun 6, 2025 | 30.80 | 30.86 | 30.79 | 30.85 | 30.85 | 0.52% | 10,976 |
| Jun 5, 2025 | 30.75 | 30.82 | 30.68 | 30.69 | 30.69 | -0.13% | 6,912 |
| Jun 4, 2025 | 30.80 | 30.80 | 30.73 | 30.73 | 30.73 | -0.07% | 7,456 |
| Jun 3, 2025 | 30.72 | 30.78 | 30.69 | 30.75 | 30.75 | 0.16% | 8,923 |
| Jun 2, 2025 | 30.62 | 30.72 | 30.62 | 30.70 | 30.70 | 0.10% | 10,960 |
| May 30, 2025 | 30.57 | 30.67 | 30.51 | 30.67 | 30.67 | 0.23% | 11,789 |
| May 29, 2025 | 30.63 | 30.64 | 30.58 | 30.60 | 30.60 | 0.03% | 6,124 |
| May 28, 2025 | 30.71 | 30.71 | 30.59 | 30.59 | 30.59 | -0.10% | 8,300 |
| May 27, 2025 | 30.55 | 30.66 | 30.54 | 30.62 | 30.62 | 0.62% | 26,240 |
| May 23, 2025 | 30.39 | 30.45 | 30.36 | 30.43 | 30.43 | -0.13% | 10,354 |
| May 22, 2025 | 30.51 | 30.61 | 30.47 | 30.47 | 30.47 | -0.07% | 7,661 |
| May 21, 2025 | 30.62 | 30.68 | 30.47 | 30.49 | 30.49 | -0.52% | 7,286 |
| May 20, 2025 | 30.65 | 30.69 | 30.61 | 30.65 | 30.65 | -0.26% | 15,468 |
| May 19, 2025 | 30.56 | 30.74 | 30.56 | 30.73 | 30.73 | 0.26% | 46,781 |
| May 16, 2025 | 30.61 | 30.70 | 30.59 | 30.65 | 30.65 | 0.07% | 1,854,413 |
| May 15, 2025 | 30.55 | 30.63 | 30.54 | 30.63 | 30.63 | 0.27% | 30,530 |
| May 14, 2025 | 30.53 | 30.59 | 30.52 | 30.55 | 30.55 | -0.08% | 24,203 |
| May 13, 2025 | 30.48 | 30.59 | 30.48 | 30.57 | 30.57 | 0.33% | 15,405 |
| May 12, 2025 | 30.31 | 30.48 | 30.31 | 30.47 | 30.47 | 1.60% | 52,215 |
| May 9, 2025 | 30.02 | 30.23 | 29.97 | 29.99 | 29.99 | -0.08% | 35,541 |
| May 8, 2025 | 30.02 | 30.14 | 29.98 | 30.01 | 30.01 | 0.22% | 72,824 |
| May 7, 2025 | 29.96 | 29.98 | 29.88 | 29.95 | 29.95 | 0.07% | 14,827 |
| May 6, 2025 | 29.93 | 29.98 | 29.74 | 29.93 | 29.93 | -0.27% | 17,553 |
| May 5, 2025 | 30.02 | 30.09 | 30.00 | 30.01 | 30.01 | -0.23% | 6,164 |
| May 2, 2025 | 30.05 | 30.10 | 30.05 | 30.08 | 30.08 | 0.69% | 1,152 |
| May 1, 2025 | 29.92 | 30.14 | 29.86 | 29.87 | 29.87 | 0.13% | 16,542 |
| Apr 30, 2025 | 29.67 | 29.83 | 29.67 | 29.83 | 29.83 | 0.05% | 7,583 |
| Apr 29, 2025 | 29.71 | 29.86 | 29.70 | 29.81 | 29.81 | 0.30% | 13,957 |
| Apr 28, 2025 | 29.74 | 29.74 | 29.60 | 29.73 | 29.73 | 0.05% | 17,065 |
| Apr 25, 2025 | 29.61 | 29.71 | 29.52 | 29.71 | 29.71 | 0.30% | 14,898 |
| Apr 24, 2025 | 29.43 | 29.62 | 29.38 | 29.62 | 29.62 | 0.82% | 54,987 |
| Apr 23, 2025 | 29.48 | 29.54 | 29.31 | 29.38 | 29.38 | 0.86% | 93,121 |
| Apr 22, 2025 | 28.97 | 29.16 | 28.91 | 29.13 | 29.13 | 1.11% | 37,547 |
| Apr 21, 2025 | 28.99 | 28.99 | 28.63 | 28.81 | 28.81 | -1.10% | 17,151 |
| Apr 17, 2025 | 29.14 | 29.21 | 29.03 | 29.13 | 29.13 | 0.07% | 28,368 |
| Apr 16, 2025 | 29.30 | 29.30 | 29.00 | 29.11 | 29.11 | -1.05% | 16,957 |