Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
29.99
-0.05 (-0.15%)
Mar 6, 2026, 2:27 PM EST - Market open
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.01 | 30.03 | 29.89 | 30.02 | 30.02 | -0.04% | 7,268 |
| Mar 4, 2026 | 29.97 | 30.08 | 29.97 | 30.03 | 30.03 | 0.14% | 2,622 |
| Mar 3, 2026 | 29.77 | 30.02 | 29.66 | 29.99 | 29.99 | -0.30% | 2,848 |
| Mar 2, 2026 | 30.03 | 30.14 | 30.03 | 30.08 | 30.08 | 0.02% | 2,927 |
| Feb 27, 2026 | 30.30 | 30.30 | 30.03 | 30.08 | 30.08 | - | 7,580 |
| Feb 26, 2026 | 30.04 | 30.08 | 30.03 | 30.08 | 30.08 | 0.18% | 5,760 |
| Feb 25, 2026 | 30.08 | 30.12 | 29.99 | 30.03 | 30.03 | -0.17% | 33,990 |
| Feb 24, 2026 | 30.03 | 30.14 | 30.03 | 30.08 | 30.08 | 0.03% | 3,183 |
| Feb 23, 2026 | 30.01 | 30.09 | 30.01 | 30.07 | 30.07 | 0.01% | 1,912 |
| Feb 20, 2026 | 30.01 | 30.13 | 30.01 | 30.07 | 30.07 | 0.05% | 4,103 |
| Feb 19, 2026 | 30.13 | 30.13 | 30.00 | 30.05 | 30.05 | -0.02% | 1,290 |
| Feb 18, 2026 | 30.06 | 30.07 | 30.00 | 30.06 | 30.06 | 0.03% | 3,069 |
| Feb 17, 2026 | 29.98 | 30.09 | 29.98 | 30.05 | 30.05 | 0.06% | 13,242 |
| Feb 13, 2026 | 29.97 | 30.09 | 29.97 | 30.03 | 30.03 | 0.05% | 3,288 |
| Feb 12, 2026 | 29.86 | 30.05 | 29.86 | 30.02 | 30.02 | -0.06% | 3,466 |
| Feb 11, 2026 | 29.99 | 30.08 | 29.99 | 30.04 | 30.04 | 0.13% | 2,191 |
| Feb 10, 2026 | 30.04 | 30.08 | 29.98 | 30.00 | 30.00 | -0.08% | 2,661 |
| Feb 9, 2026 | 30.03 | 30.05 | 29.96 | 30.02 | 30.02 | 0.07% | 5,458 |
| Feb 6, 2026 | 29.94 | 30.06 | 29.94 | 30.00 | 30.00 | 0.14% | 7,511 |
| Feb 5, 2026 | 30.02 | 30.02 | 29.96 | 29.96 | 29.96 | 0.01% | 1,478 |
| Feb 4, 2026 | 29.95 | 29.96 | 29.95 | 29.96 | 29.96 | -0.07% | 784 |
| Feb 3, 2026 | 29.95 | 30.02 | 29.93 | 29.98 | 29.98 | 0.02% | 3,029 |
| Feb 2, 2026 | 30.03 | 30.03 | 29.92 | 29.97 | 29.97 | 0.03% | 1,969 |
| Jan 30, 2026 | 29.94 | 30.03 | 29.92 | 29.96 | 29.96 | -0.02% | 6,752 |
| Jan 29, 2026 | 29.93 | 30.01 | 29.92 | 29.97 | 29.97 | 0.04% | 1,329 |
| Jan 28, 2026 | 29.94 | 30.01 | 29.91 | 29.96 | 29.96 | -0.04% | 2,393 |
| Jan 27, 2026 | 29.92 | 30.02 | 29.92 | 29.97 | 29.97 | 0.02% | 2,028 |
| Jan 26, 2026 | 29.91 | 29.98 | 29.91 | 29.96 | 29.96 | - | 1,251 |
| Jan 23, 2026 | 29.92 | 30.01 | 29.91 | 29.96 | 29.96 | 0.07% | 1,696 |
| Jan 22, 2026 | 29.81 | 30.00 | 29.81 | 29.94 | 29.94 | 0.05% | 3,015 |
| Jan 21, 2026 | 29.86 | 29.99 | 29.86 | 29.93 | 29.93 | 0.10% | 5,318 |
| Jan 20, 2026 | 29.84 | 29.92 | 29.84 | 29.90 | 29.90 | -0.07% | 16,670 |
| Jan 16, 2026 | 29.89 | 29.95 | 29.85 | 29.92 | 29.92 | 0.28% | 3,776 |
| Jan 15, 2026 | 29.92 | 29.92 | 29.81 | 29.84 | 29.84 | -0.09% | 6,162 |
| Jan 14, 2026 | 29.85 | 29.97 | 29.84 | 29.86 | 29.86 | -0.10% | 4,047 |
| Jan 13, 2026 | 29.88 | 29.95 | 29.85 | 29.89 | 29.89 | -0.05% | 2,605 |
| Jan 12, 2026 | 29.68 | 29.91 | 29.68 | 29.91 | 29.91 | 0.05% | 4,892 |
| Jan 9, 2026 | 29.83 | 30.03 | 29.83 | 29.89 | 29.89 | 0.10% | 4,090 |
| Jan 8, 2026 | 29.91 | 29.91 | 29.82 | 29.86 | 29.86 | -0.04% | 1,261 |
| Jan 7, 2026 | 29.81 | 29.88 | 29.79 | 29.88 | 29.88 | 0.18% | 839 |
| Jan 6, 2026 | 29.87 | 29.90 | 29.82 | 29.82 | 29.82 | 0.07% | 4,482 |
| Jan 5, 2026 | 29.81 | 29.86 | 29.80 | 29.80 | 29.80 | 0.07% | 10,667 |
| Jan 2, 2026 | 29.83 | 29.85 | 29.78 | 29.78 | 29.78 | 0.27% | 2,871 |
| Dec 31, 2025 | 29.72 | 29.79 | 29.63 | 29.70 | 29.70 | -0.13% | 131,470 |
| Dec 30, 2025 | 29.72 | 29.75 | 29.72 | 29.74 | 29.74 | - | 3,511 |
| Dec 29, 2025 | 29.70 | 29.81 | 29.70 | 29.74 | 29.74 | -0.08% | 4,895 |
| Dec 26, 2025 | 29.75 | 29.77 | 29.75 | 29.77 | 29.76 | 0.21% | 2,145 |
| Dec 24, 2025 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | 0.01% | 1,375 |
| Dec 23, 2025 | 29.69 | 29.74 | 29.69 | 29.70 | 29.70 | 0.07% | 1,073 |
| Dec 22, 2025 | 29.67 | 29.70 | 29.64 | 29.68 | 29.68 | 0.12% | 1,333 |
| Dec 19, 2025 | 29.67 | 29.69 | 29.58 | 29.64 | 29.64 | 0.42% | 2,348 |
| Dec 18, 2025 | 29.56 | 29.60 | 29.51 | 29.52 | 29.52 | 0.03% | 3,713 |
| Dec 17, 2025 | 29.50 | 29.56 | 29.45 | 29.51 | 29.51 | 0.07% | 5,445 |
| Dec 16, 2025 | 29.53 | 29.53 | 29.36 | 29.49 | 29.49 | -0.15% | 4,171 |
| Dec 15, 2025 | 29.58 | 29.61 | 29.51 | 29.53 | 29.53 | 0.01% | 3,791 |
| Dec 12, 2025 | 29.65 | 29.68 | 29.51 | 29.53 | 29.53 | -0.34% | 3,952 |
| Dec 11, 2025 | 29.58 | 29.67 | 29.58 | 29.63 | 29.63 | -0.17% | 4,450 |
| Dec 10, 2025 | 29.64 | 29.68 | 29.23 | 29.68 | 29.68 | 0.51% | 5,915 |
| Dec 9, 2025 | 29.60 | 29.60 | 29.53 | 29.53 | 29.53 | - | 6,482 |
| Dec 8, 2025 | 29.55 | 29.65 | 29.52 | 29.53 | 29.53 | 0.03% | 4,157 |
| Dec 5, 2025 | 29.61 | 29.63 | 29.52 | 29.52 | 29.52 | -0.10% | 3,861 |
| Dec 4, 2025 | 29.49 | 29.55 | 29.47 | 29.55 | 29.55 | 0.26% | 1,481 |
| Dec 3, 2025 | 29.52 | 29.52 | 29.44 | 29.47 | 29.47 | -0.04% | 1,539 |
| Dec 2, 2025 | 29.43 | 29.52 | 29.42 | 29.48 | 29.48 | 0.06% | 2,828 |
| Dec 1, 2025 | 29.39 | 29.50 | 29.39 | 29.46 | 29.46 | 0.05% | 1,745 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.43 | 29.45 | 29.45 | 0.14% | 797 |
| Nov 26, 2025 | 29.43 | 29.43 | 29.37 | 29.41 | 29.41 | 0.24% | 1,238 |
| Nov 25, 2025 | 29.07 | 29.34 | 29.07 | 29.34 | 29.34 | 0.18% | 3,774 |
| Nov 24, 2025 | 29.29 | 29.32 | 29.22 | 29.29 | 29.28 | 0.27% | 9,549 |
| Nov 21, 2025 | 29.09 | 29.21 | 29.09 | 29.21 | 29.21 | 0.24% | 1,849 |
| Nov 20, 2025 | 29.35 | 29.35 | 29.11 | 29.13 | 29.13 | -0.45% | 2,940 |
| Nov 19, 2025 | 29.28 | 29.33 | 29.22 | 29.27 | 29.26 | -0.04% | 3,728 |
| Nov 18, 2025 | 29.31 | 29.32 | 29.22 | 29.28 | 29.28 | -0.01% | 9,419 |
| Nov 17, 2025 | 29.17 | 29.35 | 29.17 | 29.28 | 29.28 | -0.34% | 2,412 |
| Nov 14, 2025 | 29.28 | 29.45 | 29.28 | 29.38 | 29.38 | 0.10% | 7,253 |
| Nov 13, 2025 | 29.40 | 29.40 | 29.33 | 29.35 | 29.35 | -0.29% | 3,109 |
| Nov 12, 2025 | 29.44 | 29.50 | 29.38 | 29.43 | 29.43 | 0.03% | 4,739 |
| Nov 11, 2025 | 29.35 | 29.45 | 29.35 | 29.42 | 29.42 | 0.01% | 3,012 |
| Nov 10, 2025 | 29.46 | 29.47 | 29.37 | 29.42 | 29.42 | 0.39% | 2,249 |
| Nov 7, 2025 | 29.25 | 29.34 | 29.18 | 29.31 | 29.30 | -0.05% | 9,056 |
| Nov 6, 2025 | 29.35 | 29.37 | 29.26 | 29.32 | 29.32 | -0.10% | 5,500 |
| Nov 5, 2025 | 29.31 | 29.40 | 29.30 | 29.35 | 29.35 | 0.08% | 4,125 |
| Nov 4, 2025 | 29.38 | 29.38 | 29.28 | 29.33 | 29.33 | -0.25% | 3,433 |
| Nov 3, 2025 | 29.44 | 29.45 | 29.34 | 29.40 | 29.40 | 0.14% | 13,338 |
| Oct 31, 2025 | 29.31 | 29.38 | 29.31 | 29.36 | 29.36 | -0.07% | 2,737 |
| Oct 30, 2025 | 29.40 | 29.40 | 29.32 | 29.38 | 29.38 | -0.03% | 1,411 |
| Oct 29, 2025 | 29.48 | 29.48 | 29.37 | 29.39 | 29.39 | -0.06% | 2,131 |
| Oct 28, 2025 | 29.35 | 29.44 | 29.35 | 29.41 | 29.41 | -0.03% | 5,261 |
| Oct 27, 2025 | 29.45 | 29.47 | 29.33 | 29.42 | 29.42 | 0.23% | 45,396 |
| Oct 24, 2025 | 29.42 | 29.42 | 29.33 | 29.35 | 29.35 | 0.09% | 14,256 |
| Oct 23, 2025 | 29.36 | 29.37 | 29.27 | 29.32 | 29.32 | 0.32% | 2,457 |
| Oct 22, 2025 | 29.25 | 29.27 | 29.23 | 29.23 | 29.23 | -0.17% | 2,305 |
| Oct 21, 2025 | 29.22 | 29.31 | 29.22 | 29.28 | 29.28 | -0.10% | 12,173 |
| Oct 20, 2025 | 29.22 | 29.32 | 29.22 | 29.31 | 29.31 | 0.55% | 2,003 |
| Oct 17, 2025 | 29.15 | 29.18 | 29.09 | 29.15 | 29.15 | 0.03% | 7,674 |
| Oct 16, 2025 | 29.14 | 29.25 | 29.10 | 29.14 | 29.14 | 0.01% | 2,772 |
| Oct 15, 2025 | 29.17 | 29.20 | 29.13 | 29.13 | 29.13 | 0.39% | 2,264 |
| Oct 14, 2025 | 28.92 | 29.09 | 28.92 | 29.02 | 29.02 | -0.26% | 3,065 |
| Oct 13, 2025 | 29.08 | 29.15 | 29.02 | 29.10 | 29.09 | 0.63% | 2,909 |
| Oct 10, 2025 | 29.24 | 29.24 | 28.85 | 28.91 | 28.91 | -1.01% | 2,669 |