Innovator U.S. Equity Ultra Buffer ETF - April (UAPR)
BATS: UAPR · Real-Time Price · USD
32.60
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
32.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.60 | 32.61 | 32.57 | 32.60 | 32.60 | 0.11% | 7,360 |
| Dec 4, 2025 | 32.59 | 32.59 | 32.54 | 32.57 | 32.57 | 0.04% | 5,820 |
| Dec 3, 2025 | 32.57 | 32.57 | 32.51 | 32.55 | 32.55 | 0.12% | 6,571 |
| Dec 2, 2025 | 32.52 | 32.55 | 32.48 | 32.52 | 32.52 | 0.03% | 8,391 |
| Dec 1, 2025 | 32.51 | 32.55 | 32.47 | 32.51 | 32.50 | -0.03% | 13,844 |
| Nov 28, 2025 | 32.47 | 32.54 | 32.47 | 32.52 | 32.52 | 0.14% | 5,173 |
| Nov 26, 2025 | 32.43 | 32.50 | 32.41 | 32.47 | 32.47 | 0.21% | 6,995 |
| Nov 25, 2025 | 32.28 | 32.40 | 32.28 | 32.40 | 32.40 | 0.25% | 9,085 |
| Nov 24, 2025 | 32.23 | 32.34 | 32.23 | 32.32 | 32.32 | 0.40% | 29,958 |
| Nov 21, 2025 | 32.11 | 32.24 | 32.05 | 32.19 | 32.19 | 0.36% | 16,682 |
| Nov 20, 2025 | 32.35 | 32.36 | 32.07 | 32.07 | 32.07 | -0.30% | 11,090 |
| Nov 19, 2025 | 32.15 | 32.27 | 32.14 | 32.17 | 32.17 | - | 24,430 |
| Nov 18, 2025 | 32.16 | 32.24 | 32.10 | 32.17 | 32.17 | -0.13% | 7,259 |
| Nov 17, 2025 | 32.32 | 32.32 | 32.19 | 32.21 | 32.21 | -0.26% | 17,599 |
| Nov 14, 2025 | 32.28 | 32.34 | 32.28 | 32.29 | 32.29 | 0.11% | 10,580 |
| Nov 13, 2025 | 32.39 | 32.40 | 32.26 | 32.26 | 32.26 | -0.37% | 5,918 |
| Nov 12, 2025 | 32.40 | 32.43 | 32.38 | 32.38 | 32.38 | 0.19% | 4,994 |
| Nov 11, 2025 | 32.37 | 32.41 | 32.32 | 32.32 | 32.32 | -0.15% | 18,399 |
| Nov 10, 2025 | 32.40 | 32.40 | 32.35 | 32.37 | 32.37 | 0.33% | 13,817 |
| Nov 7, 2025 | 32.25 | 32.27 | 32.17 | 32.27 | 32.26 | 0.05% | 19,230 |
| Nov 6, 2025 | 32.35 | 32.35 | 32.23 | 32.25 | 32.25 | -0.22% | 3,035 |
| Nov 5, 2025 | 32.30 | 32.36 | 32.29 | 32.32 | 32.32 | 0.25% | 6,513 |
| Nov 4, 2025 | 32.26 | 32.31 | 32.24 | 32.24 | 32.24 | -0.22% | 8,574 |
| Nov 3, 2025 | 32.42 | 32.42 | 32.30 | 32.31 | 32.31 | 0.03% | 21,440 |
| Oct 31, 2025 | 32.33 | 32.37 | 32.29 | 32.30 | 32.30 | 0.03% | 21,644 |
| Oct 30, 2025 | 32.38 | 32.38 | 32.28 | 32.29 | 32.29 | -0.12% | 40,641 |
| Oct 29, 2025 | 32.38 | 32.41 | 32.33 | 32.33 | 32.33 | -0.18% | 15,103 |
| Oct 28, 2025 | 32.38 | 32.42 | 32.38 | 32.39 | 32.39 | 0.01% | 3,606 |
| Oct 27, 2025 | 32.40 | 32.42 | 32.37 | 32.39 | 32.39 | 0.24% | 9,673 |
| Oct 24, 2025 | 32.38 | 32.38 | 32.31 | 32.31 | 32.31 | 0.15% | 25,125 |
| Oct 23, 2025 | 32.28 | 32.31 | 32.24 | 32.26 | 32.26 | 0.06% | 16,565 |
| Oct 22, 2025 | 32.25 | 32.26 | 32.21 | 32.24 | 32.24 | -0.11% | 5,257 |
| Oct 21, 2025 | 32.26 | 32.30 | 32.25 | 32.28 | 32.28 | 0.07% | 10,339 |
| Oct 20, 2025 | 32.24 | 32.28 | 32.24 | 32.26 | 32.26 | 0.29% | 3,351 |
| Oct 17, 2025 | 32.05 | 32.19 | 32.04 | 32.17 | 32.17 | 0.34% | 20,327 |
| Oct 16, 2025 | 32.14 | 32.19 | 32.02 | 32.06 | 32.06 | -0.28% | 9,726 |
| Oct 15, 2025 | 32.22 | 32.22 | 32.09 | 32.15 | 32.15 | 0.07% | 7,275 |
| Oct 14, 2025 | 32.07 | 32.18 | 32.07 | 32.13 | 32.12 | 0.02% | 6,346 |
| Oct 13, 2025 | 32.09 | 32.19 | 32.08 | 32.12 | 32.12 | 0.38% | 9,625 |
| Oct 10, 2025 | 32.20 | 32.24 | 31.94 | 32.00 | 32.00 | -0.70% | 7,996 |
| Oct 9, 2025 | 32.24 | 32.24 | 32.18 | 32.23 | 32.22 | -0.02% | 9,357 |
| Oct 8, 2025 | 32.24 | 32.24 | 32.19 | 32.23 | 32.23 | 0.21% | 31,577 |
| Oct 7, 2025 | 32.20 | 32.21 | 32.16 | 32.16 | 32.16 | -0.08% | 6,331 |
| Oct 6, 2025 | 32.20 | 32.24 | 32.19 | 32.19 | 32.19 | 0.06% | 13,741 |
| Oct 3, 2025 | 32.25 | 32.25 | 32.17 | 32.17 | 32.17 | 0.03% | 7,236 |
| Oct 2, 2025 | 32.19 | 32.20 | 32.15 | 32.16 | 32.16 | -0.05% | 15,120 |
| Oct 1, 2025 | 32.11 | 32.18 | 32.11 | 32.18 | 32.18 | 0.11% | 11,902 |
| Sep 30, 2025 | 32.12 | 32.17 | 32.11 | 32.14 | 32.14 | 0.03% | 32,946 |
| Sep 29, 2025 | 32.17 | 32.17 | 32.11 | 32.13 | 32.13 | 0.09% | 19,326 |
| Sep 26, 2025 | 32.13 | 32.14 | 32.07 | 32.10 | 32.10 | 0.11% | 33,126 |