Innovator U.S. Equity Buffer ETF - April (BAPR)
BATS: BAPR · Real-Time Price · USD
47.69
+0.08 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
47.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.66 | 47.71 | 47.66 | 47.71 | - | 0.21% | 4,447 |
| Dec 4, 2025 | 47.58 | 47.65 | 47.56 | 47.61 | 47.61 | 0.07% | 6,544 |
| Dec 3, 2025 | 47.50 | 47.63 | 47.50 | 47.58 | 47.58 | 0.11% | 6,518 |
| Dec 2, 2025 | 47.52 | 47.55 | 47.51 | 47.53 | 47.53 | 0.04% | 4,135 |
| Dec 1, 2025 | 47.55 | 47.58 | 47.51 | 47.51 | 47.51 | -0.08% | 35,524 |
| Nov 28, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.21% | 56 |
| Nov 26, 2025 | 47.42 | 47.50 | 47.40 | 47.45 | 47.45 | 0.22% | 6,553 |
| Nov 25, 2025 | 47.17 | 47.35 | 47.17 | 47.35 | 47.35 | 0.31% | 3,886 |
| Nov 24, 2025 | 47.04 | 47.23 | 47.01 | 47.20 | 47.20 | 0.66% | 9,661 |
| Nov 21, 2025 | 46.72 | 47.03 | 46.60 | 46.89 | 46.89 | 0.50% | 2,352 |
| Nov 20, 2025 | 47.18 | 47.18 | 46.66 | 46.66 | 46.66 | -0.56% | 4,961 |
| Nov 19, 2025 | 47.01 | 47.01 | 46.84 | 46.92 | 46.92 | 0.12% | 2,223 |
| Nov 18, 2025 | 46.86 | 46.96 | 46.73 | 46.86 | 46.86 | -0.26% | 4,629 |
| Nov 17, 2025 | 47.18 | 47.18 | 46.92 | 46.99 | 46.99 | -0.31% | 2,096 |
| Nov 14, 2025 | 47.04 | 47.23 | 47.00 | 47.13 | 47.13 | 0.10% | 6,373 |
| Nov 13, 2025 | 47.22 | 47.23 | 47.06 | 47.08 | 47.08 | -0.55% | 3,304 |
| Nov 12, 2025 | 47.43 | 47.43 | 47.31 | 47.34 | 47.34 | 0.05% | 2,040 |
| Nov 11, 2025 | 47.31 | 47.35 | 47.31 | 47.31 | 47.31 | - | 2,858 |
| Nov 10, 2025 | 47.26 | 47.31 | 47.26 | 47.31 | 47.31 | 0.50% | 1,483 |
| Nov 7, 2025 | 46.96 | 47.08 | 46.88 | 47.08 | 47.08 | 0.06% | 814 |
| Nov 6, 2025 | 47.14 | 47.14 | 47.02 | 47.05 | 47.04 | -0.37% | 2,771 |
| Nov 5, 2025 | 47.15 | 47.27 | 47.15 | 47.22 | 47.22 | 0.17% | 7,054 |
| Nov 4, 2025 | 47.08 | 47.19 | 47.04 | 47.14 | 47.14 | -0.21% | 8,182 |
| Nov 3, 2025 | 47.24 | 47.25 | 47.20 | 47.24 | 47.24 | -0.03% | 6,820 |
| Oct 31, 2025 | 47.26 | 47.30 | 47.21 | 47.25 | 47.25 | 0.06% | 8,654 |
| Oct 30, 2025 | 47.23 | 47.35 | 47.16 | 47.23 | 47.22 | -0.19% | 11,209 |
| Oct 29, 2025 | 47.33 | 47.40 | 47.26 | 47.31 | 47.31 | -0.10% | 8,408 |
| Oct 28, 2025 | 47.38 | 47.40 | 47.32 | 47.36 | 47.36 | 0.04% | 3,438 |
| Oct 27, 2025 | 47.32 | 47.39 | 47.30 | 47.34 | 47.34 | 0.19% | 15,232 |
| Oct 24, 2025 | 47.27 | 47.30 | 47.20 | 47.25 | 47.25 | 0.25% | 3,592 |
| Oct 23, 2025 | 47.09 | 47.18 | 47.09 | 47.14 | 47.14 | 0.23% | 1,424 |
| Oct 22, 2025 | 47.06 | 47.10 | 46.99 | 47.03 | 47.03 | -0.22% | 1,113 |
| Oct 21, 2025 | 47.04 | 47.18 | 47.04 | 47.13 | 47.13 | 0.09% | 1,683 |
| Oct 20, 2025 | 47.06 | 47.13 | 47.06 | 47.09 | 47.09 | 0.48% | 5,227 |
| Oct 17, 2025 | 46.71 | 46.86 | 46.68 | 46.86 | 46.86 | 0.42% | 9,588 |
| Oct 16, 2025 | 46.88 | 46.92 | 46.64 | 46.66 | 46.66 | -0.51% | 3,502 |
| Oct 15, 2025 | 46.84 | 46.91 | 46.79 | 46.90 | 46.90 | 0.21% | 11,192 |
| Oct 14, 2025 | 46.73 | 46.95 | 46.73 | 46.80 | 46.80 | -0.12% | 3,686 |
| Oct 13, 2025 | 46.82 | 46.88 | 46.75 | 46.86 | 46.86 | 0.64% | 5,267 |
| Oct 10, 2025 | 47.04 | 47.04 | 46.57 | 46.57 | 46.57 | -0.90% | 1,627 |
| Oct 9, 2025 | 47.00 | 47.04 | 46.96 | 46.99 | 46.99 | -0.02% | 18,384 |
| Oct 8, 2025 | 46.97 | 47.07 | 46.94 | 47.00 | 47.00 | 0.07% | 8,512 |
| Oct 7, 2025 | 46.98 | 46.98 | 46.92 | 46.97 | 46.97 | -0.07% | 1,873 |
| Oct 6, 2025 | 46.98 | 47.08 | 46.97 | 47.00 | 47.00 | 0.13% | 4,332 |
| Oct 3, 2025 | 46.97 | 47.05 | 46.89 | 46.94 | 46.94 | 0.14% | 10,978 |
| Oct 2, 2025 | 46.99 | 47.02 | 46.88 | 46.88 | 46.88 | -0.17% | 15,180 |
| Oct 1, 2025 | 46.87 | 46.99 | 46.87 | 46.95 | 46.95 | 0.10% | 38,348 |
| Sep 30, 2025 | 46.83 | 46.91 | 46.82 | 46.91 | 46.91 | 0.09% | 5,465 |
| Sep 29, 2025 | 46.86 | 46.91 | 46.82 | 46.87 | 46.87 | 0.12% | 12,374 |
| Sep 26, 2025 | 46.76 | 46.85 | 46.76 | 46.81 | 46.81 | 0.22% | 6,202 |
| Sep 25, 2025 | 46.69 | 46.72 | 46.65 | 46.71 | 46.71 | -0.14% | 8,043 |
| Sep 24, 2025 | 46.80 | 46.80 | 46.70 | 46.77 | 46.77 | -0.03% | 11,733 |
| Sep 23, 2025 | 46.84 | 46.87 | 46.75 | 46.79 | 46.79 | -0.09% | 23,161 |
| Sep 22, 2025 | 46.84 | 46.87 | 46.81 | 46.83 | 46.83 | -0.02% | 7,004 |
| Sep 19, 2025 | 46.77 | 46.86 | 46.77 | 46.84 | 46.84 | 0.19% | 3,732 |
| Sep 18, 2025 | 46.76 | 46.83 | 46.75 | 46.75 | 46.75 | 0.06% | 2,102 |
| Sep 17, 2025 | 46.71 | 46.76 | 46.59 | 46.72 | 46.72 | 0.01% | 9,241 |
| Sep 16, 2025 | 46.69 | 46.73 | 46.69 | 46.72 | 46.72 | -0.01% | 3,155 |
| Sep 15, 2025 | 46.73 | 46.76 | 46.71 | 46.72 | 46.72 | 0.02% | 4,519 |
| Sep 12, 2025 | 46.67 | 46.72 | 46.65 | 46.71 | 46.71 | 0.11% | 5,426 |
| Sep 11, 2025 | 46.65 | 46.70 | 46.62 | 46.66 | 46.66 | 0.26% | 3,734 |
| Sep 10, 2025 | 46.58 | 46.58 | 46.51 | 46.54 | 46.54 | 0.02% | 22,754 |
| Sep 9, 2025 | 46.48 | 46.57 | 46.45 | 46.53 | 46.53 | 0.17% | 1,984 |
| Sep 8, 2025 | 46.52 | 46.52 | 46.45 | 46.45 | 46.45 | 0.05% | 11,527 |
| Sep 5, 2025 | 46.52 | 46.52 | 46.36 | 46.43 | 46.43 | -0.01% | 4,507 |
| Sep 4, 2025 | 46.33 | 46.44 | 46.33 | 46.43 | 46.43 | 0.37% | 11,090 |
| Sep 3, 2025 | 46.27 | 46.30 | 46.19 | 46.26 | 46.26 | 0.06% | 7,547 |
| Sep 2, 2025 | 46.13 | 46.23 | 46.04 | 46.23 | 46.23 | -0.22% | 3,406 |
| Aug 29, 2025 | 46.37 | 46.37 | 46.26 | 46.33 | 46.33 | -0.14% | 12,387 |
| Aug 28, 2025 | 46.35 | 46.41 | 46.32 | 46.40 | 46.40 | 0.17% | 12,083 |
| Aug 27, 2025 | 46.34 | 46.38 | 46.30 | 46.32 | 46.32 | 0.04% | 1,032,106 |
| Aug 26, 2025 | 46.24 | 46.30 | 46.22 | 46.30 | 46.30 | 0.17% | 5,588 |
| Aug 25, 2025 | 46.29 | 46.33 | 46.22 | 46.22 | 46.22 | -0.17% | 7,161 |
| Aug 22, 2025 | 46.05 | 46.38 | 46.05 | 46.30 | 46.30 | 0.72% | 15,627 |
| Aug 21, 2025 | 46.04 | 46.06 | 45.93 | 45.97 | 45.97 | -0.24% | 15,161 |
| Aug 20, 2025 | 46.00 | 46.10 | 45.90 | 46.08 | 46.08 | -0.02% | 32,478 |
| Aug 19, 2025 | 46.16 | 46.22 | 46.06 | 46.09 | 46.09 | -0.19% | 8,854 |
| Aug 18, 2025 | 46.16 | 46.22 | 46.16 | 46.18 | 46.18 | 0.03% | 8,548 |
| Aug 15, 2025 | 46.22 | 46.23 | 46.16 | 46.17 | 46.17 | -0.13% | 8,357 |
| Aug 14, 2025 | 46.22 | 46.22 | 46.14 | 46.22 | 46.22 | -0.05% | 6,157 |
| Aug 13, 2025 | 46.23 | 46.28 | 46.17 | 46.25 | 46.25 | 0.14% | 5,357 |
| Aug 12, 2025 | 46.08 | 46.22 | 46.08 | 46.18 | 46.18 | 0.43% | 7,008 |
| Aug 11, 2025 | 45.99 | 46.07 | 45.98 | 45.98 | 45.98 | 0.01% | 6,769 |
| Aug 8, 2025 | 45.98 | 46.06 | 45.92 | 45.98 | 45.98 | 0.34% | 14,768 |
| Aug 7, 2025 | 45.89 | 45.89 | 45.76 | 45.82 | 45.82 | -0.08% | 9,369 |
| Aug 6, 2025 | 45.72 | 45.89 | 45.72 | 45.86 | 45.86 | 0.41% | 10,276 |
| Aug 5, 2025 | 45.72 | 45.75 | 45.63 | 45.67 | 45.67 | -0.25% | 10,603 |
| Aug 4, 2025 | 45.69 | 45.82 | 45.69 | 45.79 | 45.78 | 0.71% | 16,022 |
| Aug 1, 2025 | 45.57 | 45.57 | 45.39 | 45.46 | 45.46 | -0.63% | 7,235 |
| Jul 31, 2025 | 45.92 | 46.03 | 45.75 | 45.75 | 45.75 | -0.21% | 6,362 |
| Jul 30, 2025 | 45.93 | 45.94 | 45.74 | 45.85 | 45.85 | 0.02% | 5,250 |
| Jul 29, 2025 | 45.92 | 45.93 | 45.83 | 45.84 | 45.84 | -0.11% | 24,528 |
| Jul 28, 2025 | 45.90 | 45.96 | 45.86 | 45.89 | 45.89 | -0.02% | 9,678 |
| Jul 25, 2025 | 45.86 | 45.90 | 45.85 | 45.90 | 45.90 | 0.20% | 2,205 |
| Jul 24, 2025 | 45.83 | 45.86 | 45.76 | 45.81 | 45.81 | 0.14% | 9,203 |
| Jul 23, 2025 | 45.68 | 45.78 | 45.65 | 45.74 | 45.74 | 0.27% | 8,817 |
| Jul 22, 2025 | 45.50 | 45.64 | 45.50 | 45.62 | 45.62 | -0.46% | 6,963 |
| Jul 21, 2025 | 45.71 | 45.83 | 45.60 | 45.83 | 45.83 | 0.73% | 3,985 |
| Jul 18, 2025 | 45.36 | 45.66 | 45.36 | 45.50 | 45.50 | - | 104,157 |
| Jul 17, 2025 | 45.53 | 45.57 | 45.47 | 45.50 | 45.50 | 0.15% | 8,368 |